TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	29.74	29.87	29.74	29.84	29.84	0.30%	30,548
Feb 18, 2026	29.65	29.76	29.57	29.75	29.75	0.81%	38,893
Feb 17, 2026	29.50	29.54	29.25	29.51	29.51	-0.20%	76,775
Feb 13, 2026	29.07	29.58	29.03	29.57	29.57	1.90%	92,701
Feb 12, 2026	29.40	29.43	28.99	29.02	29.02	-1.12%	150,074
Feb 11, 2026	29.44	29.44	29.26	29.35	29.35	0.41%	63,468
Feb 10, 2026	29.20	29.24	29.10	29.23	29.23	0.38%	58,898
Feb 9, 2026	28.92	29.12	28.90	29.12	29.12	0.73%	64,623
Feb 6, 2026	28.70	28.94	28.70	28.91	28.91	1.19%	60,719
Feb 5, 2026	28.66	28.77	28.47	28.57	28.57	-1.11%	50,860
Feb 4, 2026	28.83	28.90	28.69	28.89	28.89	0.80%	102,069
Feb 3, 2026	28.61	28.68	28.47	28.66	28.66	1.13%	90,578
Feb 2, 2026	28.07	28.35	28.03	28.34	28.34	0.67%	113,890
Jan 30, 2026	28.42	28.45	27.93	28.15	28.15	-1.78%	64,697
Jan 29, 2026	28.79	28.87	28.52	28.66	28.66	-0.28%	60,967
Jan 28, 2026	28.77	28.85	28.63	28.74	28.67	0.10%	52,476
Jan 27, 2026	28.63	28.78	28.57	28.71	28.64	0.28%	49,019
Jan 26, 2026	28.78	28.82	28.61	28.63	28.56	-0.03%	49,550
Jan 23, 2026	28.63	28.64	28.50	28.64	28.57	0.42%	39,572
Jan 22, 2026	28.48	28.60	28.43	28.52	28.45	0.46%	29,726
Jan 21, 2026	28.38	28.49	28.29	28.39	28.32	0.42%	82,363
Jan 20, 2026	28.46	28.46	28.20	28.27	28.20	-0.63%	79,767
Jan 19, 2026	28.40	28.45	28.29	28.45	28.38	0.25%	42,323
Jan 16, 2026	28.34	28.44	28.30	28.38	28.31	0.28%	57,049
Jan 15, 2026	28.19	28.32	28.16	28.30	28.23	0.50%	23,422
Jan 14, 2026	28.05	28.25	28.05	28.16	28.09	0.57%	61,992
Jan 13, 2026	27.97	28.04	27.93	28.00	27.93	0.43%	96,423
Jan 12, 2026	27.77	27.89	27.77	27.88	27.81	0.47%	67,066
Jan 9, 2026	27.69	27.81	27.69	27.75	27.68	0.58%	63,593
Jan 8, 2026	27.34	27.60	27.34	27.59	27.52	0.73%	54,826
Jan 7, 2026	27.46	27.46	27.35	27.39	27.32	-0.62%	58,285
Jan 6, 2026	27.59	27.65	27.50	27.56	27.49	-0.04%	79,979
Jan 5, 2026	27.57	27.66	27.39	27.57	27.50	0.18%	43,921
Jan 2, 2026	27.42	27.53	27.34	27.52	27.45	0.62%	61,149
Dec 31, 2025	27.43	27.43	27.33	27.35	27.28	-0.18%	19,545
Dec 30, 2025	27.41	27.49	27.40	27.40	27.33	-	17,406
Dec 29, 2025	27.33	27.48	27.33	27.40	27.26	-0.15%	33,065
Dec 24, 2025	27.44	27.50	27.40	27.44	27.30	-0.07%	31,553
Dec 23, 2025	27.40	27.48	27.40	27.46	27.32	0.29%	75,047
Dec 22, 2025	27.30	27.45	27.23	27.38	27.24	0.57%	36,229
Dec 19, 2025	27.19	27.33	27.19	27.23	27.09	0.54%	40,436
Dec 18, 2025	27.05	27.21	27.05	27.08	26.95	0.26%	22,824
Dec 17, 2025	27.11	27.11	26.88	27.01	26.88	-	34,690
Dec 16, 2025	27.15	27.15	27.01	27.01	26.88	-0.92%	29,152
Dec 15, 2025	27.27	27.29	27.19	27.26	27.12	0.22%	37,304
Dec 12, 2025	27.22	27.28	27.08	27.20	27.06	0.18%	40,384
Dec 11, 2025	27.00	27.21	27.00	27.15	27.01	0.44%	16,560
Dec 10, 2025	26.89	27.04	26.87	27.03	26.90	0.37%	38,397
Dec 9, 2025	26.92	27.04	26.92	26.93	26.80	0.04%	23,490
Dec 8, 2025	27.00	27.00	26.91	26.92	26.79	-0.33%	22,751