TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.31	33.31	33.13	33.13	33.13	-0.48%	49,025
Jul 30, 2026	33.06	33.30	33.05	33.29	33.29	0.99%	39,093
Jul 29, 2026	33.40	33.40	33.00	33.04	32.97	-1.02%	58,085
Jul 28, 2026	33.16	33.38	33.07	33.38	33.30	0.57%	62,127
Jul 27, 2026	33.37	33.38	33.07	33.19	33.11	-0.42%	68,723
Jul 24, 2026	33.23	33.40	33.23	33.33	33.25	0.48%	30,498
Jul 23, 2026	33.13	33.17	33.07	33.17	33.09	-0.30%	36,366
Jul 22, 2026	33.20	33.43	33.13	33.27	33.19	0.60%	29,468
Jul 21, 2026	32.89	33.07	32.82	33.07	32.99	0.95%	33,690
Jul 20, 2026	33.09	33.19	32.76	32.76	32.69	-1.03%	53,731
Jul 17, 2026	33.02	33.20	32.92	33.10	33.02	0.06%	65,062
Jul 16, 2026	33.00	33.11	32.90	33.08	33.00	0.09%	66,552
Jul 15, 2026	32.85	33.06	32.82	33.05	32.97	0.78%	58,298
Jul 14, 2026	32.77	32.90	32.75	32.80	32.72	0.26%	81,608
Jul 13, 2026	32.67	32.78	32.60	32.71	32.64	0.21%	38,943
Jul 10, 2026	32.53	32.65	32.49	32.64	32.57	0.31%	28,731
Jul 9, 2026	32.51	32.59	32.49	32.54	32.47	0.49%	26,473
Jul 8, 2026	32.41	32.47	32.19	32.38	32.31	-0.43%	50,848
Jul 7, 2026	32.38	32.52	32.34	32.52	32.45	0.54%	57,564
Jul 6, 2026	32.39	32.47	32.29	32.35	32.27	-0.26%	103,759
Jul 3, 2026	32.24	32.47	32.24	32.43	32.36	0.87%	31,131
Jul 2, 2026	32.20	32.27	31.95	32.15	32.08	-0.19%	79,414
Jun 30, 2026	32.27	32.32	32.19	32.21	32.14	-0.08%	75,113
Jun 29, 2026	32.31	32.35	32.15	32.24	32.16	-0.19%	36,925
Jun 26, 2026	32.37	32.51	32.32	32.37	32.22	-0.09%	45,930
Jun 25, 2026	32.30	32.50	32.30	32.40	32.25	0.43%	44,933
Jun 24, 2026	32.42	32.42	32.12	32.26	32.11	-0.95%	63,867
Jun 23, 2026	32.37	32.59	32.30	32.57	32.42	0.22%	31,845
Jun 22, 2026	32.51	32.60	32.40	32.50	32.35	0.22%	66,320
Jun 19, 2026	32.40	32.62	32.40	32.43	32.28	-0.15%	30,290
Jun 18, 2026	32.48	32.51	32.38	32.48	32.33	0.03%	33,062
Jun 17, 2026	32.61	32.78	32.45	32.47	32.32	-0.40%	85,718
Jun 16, 2026	32.57	32.66	32.54	32.60	32.45	0.15%	46,039
Jun 15, 2026	32.55	32.61	32.42	32.55	32.40	0.28%	68,990
Jun 12, 2026	32.34	32.56	32.34	32.46	32.31	0.59%	68,901
Jun 11, 2026	32.19	32.39	32.16	32.27	32.12	0.91%	57,337
Jun 10, 2026	31.92	32.13	31.92	31.98	31.83	-0.16%	39,251
Jun 9, 2026	32.10	32.17	31.87	32.03	31.88	-0.22%	55,273
Jun 8, 2026	32.12	32.30	32.05	32.10	31.95	0.19%	219,053
Jun 5, 2026	32.28	32.29	32.03	32.04	31.89	-1.16%	57,545
Jun 4, 2026	32.06	32.45	32.06	32.42	32.27	1.20%	45,849
Jun 3, 2026	32.02	32.23	32.02	32.03	31.88	-0.22%	18,302
Jun 2, 2026	31.65	32.11	31.65	32.10	31.95	1.42%	55,697
Jun 1, 2026	31.72	31.77	31.63	31.65	31.50	-0.28%	59,413
May 29, 2026	31.71	31.84	31.54	31.74	31.59	0.16%	49,586
May 28, 2026	31.81	31.81	31.66	31.69	31.54	-0.36%	39,488
May 27, 2026	31.88	32.03	31.87	31.88	31.66	-0.59%	39,326
May 26, 2026	32.13	32.20	32.00	32.07	31.85	-0.31%	35,141
May 25, 2026	32.17	32.29	32.08	32.17	31.95	0.16%	44,243
May 22, 2026	32.09	32.19	32.07	32.12	31.90	0.44%	37,934