TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	29.84	29.84	29.71	29.81	-	-0.15%	29,848
Mar 11, 2026	29.71	29.88	29.68	29.86	29.86	0.29%	43,278
Mar 10, 2026	29.68	29.94	29.63	29.77	29.77	0.61%	95,899
Mar 9, 2026	29.40	29.65	29.17	29.59	29.59	-0.37%	95,488
Mar 6, 2026	29.82	29.86	29.56	29.70	29.70	-1.03%	61,506
Mar 5, 2026	30.14	30.14	29.80	30.01	30.01	-0.63%	81,516
Mar 4, 2026	30.19	30.22	30.05	30.20	30.20	0.20%	26,750
Mar 3, 2026	30.28	30.28	29.74	30.14	30.14	-1.60%	78,166
Mar 2, 2026	30.52	30.66	30.41	30.63	30.63	0.56%	37,559
Feb 27, 2026	30.45	30.54	30.42	30.46	30.46	0.07%	46,209
Feb 26, 2026	30.23	30.45	30.16	30.44	30.44	0.33%	67,707
Feb 25, 2026	30.30	30.43	30.14	30.34	30.27	0.40%	41,797
Feb 24, 2026	30.21	30.23	30.05	30.22	30.15	0.10%	36,967
Feb 23, 2026	30.06	30.30	30.02	30.19	30.12	0.73%	44,616
Feb 20, 2026	29.89	29.97	29.76	29.97	29.90	0.44%	48,920
Feb 19, 2026	29.74	29.87	29.74	29.84	29.77	0.30%	30,548
Feb 18, 2026	29.65	29.76	29.57	29.75	29.68	0.81%	38,893
Feb 17, 2026	29.50	29.54	29.25	29.51	29.44	-0.20%	76,795
Feb 13, 2026	29.07	29.58	29.03	29.57	29.50	1.90%	92,701
Feb 12, 2026	29.40	29.43	28.99	29.02	28.95	-1.12%	150,074
Feb 11, 2026	29.44	29.44	29.26	29.35	29.28	0.41%	63,468
Feb 10, 2026	29.20	29.24	29.10	29.23	29.16	0.38%	58,898
Feb 9, 2026	28.92	29.12	28.90	29.12	29.05	0.73%	64,623
Feb 6, 2026	28.70	28.94	28.70	28.91	28.84	1.19%	60,719
Feb 5, 2026	28.66	28.77	28.47	28.57	28.50	-1.11%	50,860
Feb 4, 2026	28.83	28.90	28.69	28.89	28.82	0.80%	102,069
Feb 3, 2026	28.61	28.68	28.47	28.66	28.59	1.13%	90,578
Feb 2, 2026	28.07	28.35	28.03	28.34	28.27	0.67%	113,890
Jan 30, 2026	28.42	28.45	27.93	28.15	28.08	-1.78%	64,697
Jan 29, 2026	28.79	28.87	28.52	28.66	28.59	-0.28%	60,967
Jan 28, 2026	28.77	28.85	28.63	28.74	28.60	0.10%	52,476
Jan 27, 2026	28.63	28.78	28.57	28.71	28.57	0.28%	49,019
Jan 26, 2026	28.78	28.82	28.61	28.63	28.49	-0.03%	49,550
Jan 23, 2026	28.63	28.64	28.50	28.64	28.50	0.42%	39,572
Jan 22, 2026	28.48	28.60	28.43	28.52	28.38	0.46%	29,726
Jan 21, 2026	28.38	28.49	28.29	28.39	28.25	0.42%	82,363
Jan 20, 2026	28.46	28.46	28.20	28.27	28.13	-0.63%	79,767
Jan 19, 2026	28.40	28.45	28.29	28.45	28.31	0.25%	42,323
Jan 16, 2026	28.34	28.44	28.30	28.38	28.24	0.28%	57,049
Jan 15, 2026	28.19	28.32	28.16	28.30	28.16	0.50%	23,422
Jan 14, 2026	28.05	28.25	28.05	28.16	28.02	0.57%	61,992
Jan 13, 2026	27.97	28.04	27.93	28.00	27.86	0.43%	96,423
Jan 12, 2026	27.77	27.89	27.77	27.88	27.74	0.47%	67,066
Jan 9, 2026	27.69	27.81	27.69	27.75	27.61	0.58%	63,593
Jan 8, 2026	27.34	27.60	27.34	27.59	27.45	0.73%	54,826
Jan 7, 2026	27.46	27.46	27.35	27.39	27.26	-0.62%	58,285
Jan 6, 2026	27.59	27.65	27.50	27.56	27.42	-0.04%	79,979
Jan 5, 2026	27.57	27.66	27.39	27.57	27.43	0.18%	43,921
Jan 2, 2026	27.42	27.53	27.34	27.52	27.39	0.62%	61,149
Dec 31, 2025	27.43	27.43	27.33	27.35	27.22	-0.18%	19,545