TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.13	30.17	29.98	30.06	30.06	0.10%	63,198
Mar 31, 2026	29.74	30.08	29.74	30.03	30.03	1.59%	85,152
Mar 30, 2026	29.73	29.95	29.46	29.56	29.56	-0.03%	66,930
Mar 27, 2026	29.48	29.72	29.48	29.57	29.50	0.10%	84,619
Mar 26, 2026	29.70	29.94	29.52	29.54	29.47	-0.87%	50,317
Mar 25, 2026	29.79	29.85	29.66	29.80	29.72	1.12%	30,002
Mar 24, 2026	29.24	29.67	29.15	29.47	29.40	0.55%	57,192
Mar 23, 2026	28.98	29.44	28.98	29.31	29.24	1.17%	102,793
Mar 20, 2026	29.38	29.38	28.95	28.97	28.90	-1.53%	65,489
Mar 19, 2026	29.34	29.46	29.22	29.42	29.35	-0.74%	82,525
Mar 18, 2026	29.84	29.85	29.64	29.64	29.56	-1.10%	53,294
Mar 17, 2026	30.10	30.19	29.96	29.97	29.89	0.10%	27,427
Mar 16, 2026	29.66	29.98	29.66	29.94	29.86	1.05%	51,847
Mar 13, 2026	29.78	29.92	29.58	29.63	29.55	-0.30%	52,687
Mar 12, 2026	29.84	29.84	29.71	29.72	29.64	-0.45%	35,744
Mar 11, 2026	29.71	29.88	29.68	29.86	29.78	0.29%	43,278
Mar 10, 2026	29.68	29.94	29.63	29.77	29.69	0.61%	95,899
Mar 9, 2026	29.40	29.65	29.17	29.59	29.51	-0.37%	95,488
Mar 6, 2026	29.82	29.86	29.56	29.70	29.62	-1.03%	61,506
Mar 5, 2026	30.14	30.14	29.80	30.01	29.93	-0.63%	81,516
Mar 4, 2026	30.19	30.22	30.05	30.20	30.12	0.20%	26,750
Mar 3, 2026	30.28	30.28	29.74	30.14	30.06	-1.60%	78,166
Mar 2, 2026	30.46	30.66	30.41	30.63	30.55	0.56%	55,293
Feb 27, 2026	30.45	30.54	30.42	30.46	30.38	0.07%	46,209
Feb 26, 2026	30.23	30.45	30.16	30.44	30.36	0.33%	67,707
Feb 25, 2026	30.30	30.43	30.14	30.34	30.19	0.40%	41,797
Feb 24, 2026	30.21	30.23	30.05	30.22	30.07	0.10%	36,967
Feb 23, 2026	30.06	30.30	30.02	30.19	30.04	0.73%	44,616
Feb 20, 2026	29.89	29.97	29.76	29.97	29.82	0.44%	48,920
Feb 19, 2026	29.74	29.87	29.74	29.84	29.69	0.30%	30,548
Feb 18, 2026	29.65	29.76	29.57	29.75	29.60	0.81%	38,893
Feb 17, 2026	29.50	29.54	29.25	29.51	29.36	-0.20%	76,795
Feb 13, 2026	29.07	29.58	29.03	29.57	29.42	1.90%	92,701
Feb 12, 2026	29.40	29.43	28.99	29.02	28.87	-1.12%	150,074
Feb 11, 2026	29.44	29.44	29.26	29.35	29.20	0.41%	63,468
Feb 10, 2026	29.20	29.24	29.10	29.23	29.08	0.38%	58,898
Feb 9, 2026	28.92	29.12	28.90	29.12	28.97	0.73%	64,623
Feb 6, 2026	28.70	28.94	28.70	28.91	28.77	1.19%	60,719
Feb 5, 2026	28.66	28.77	28.47	28.57	28.43	-1.11%	50,860
Feb 4, 2026	28.83	28.90	28.69	28.89	28.75	0.80%	102,069
Feb 3, 2026	28.61	28.68	28.47	28.66	28.52	1.13%	90,578
Feb 2, 2026	28.07	28.35	28.03	28.34	28.20	0.67%	113,890
Jan 30, 2026	28.42	28.45	27.93	28.15	28.01	-1.78%	64,697
Jan 29, 2026	28.79	28.87	28.52	28.66	28.52	-0.28%	60,967
Jan 28, 2026	28.77	28.85	28.63	28.74	28.53	0.10%	52,476
Jan 27, 2026	28.63	28.78	28.57	28.71	28.50	0.28%	49,019
Jan 26, 2026	28.78	28.82	28.61	28.63	28.42	-0.03%	49,550
Jan 23, 2026	28.63	28.64	28.50	28.64	28.43	0.42%	39,572
Jan 22, 2026	28.48	28.60	28.43	28.52	28.31	0.46%	29,726
Jan 21, 2026	28.38	28.49	28.29	28.39	28.18	0.42%	82,363