TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.72	31.77	31.63	31.65	31.65	-0.28%	59,413
May 29, 2026	31.71	31.84	31.54	31.74	31.74	0.16%	49,586
May 28, 2026	31.81	31.81	31.66	31.69	31.69	-0.36%	39,488
May 27, 2026	31.88	32.03	31.87	31.88	31.81	-0.59%	39,326
May 26, 2026	32.13	32.20	32.00	32.07	31.99	-0.31%	35,141
May 25, 2026	32.17	32.29	32.08	32.17	32.09	0.16%	44,243
May 22, 2026	32.09	32.19	32.07	32.12	32.04	0.44%	37,934
May 21, 2026	31.78	32.06	31.77	31.98	31.90	0.66%	99,802
May 20, 2026	31.57	31.84	31.57	31.77	31.70	0.76%	37,471
May 19, 2026	31.49	31.66	31.43	31.53	31.46	0.61%	52,647
May 15, 2026	31.31	31.34	31.17	31.34	31.27	-0.41%	37,527
May 14, 2026	31.26	31.51	31.26	31.47	31.40	0.77%	47,766
May 13, 2026	31.30	31.37	31.14	31.23	31.16	-0.34%	49,150
May 12, 2026	31.20	31.34	31.10	31.34	31.26	0.66%	30,574
May 11, 2026	31.04	31.21	31.04	31.13	31.06	0.68%	50,805
May 8, 2026	30.95	31.03	30.90	30.92	30.85	0.26%	29,597
May 7, 2026	30.96	31.05	30.75	30.84	30.77	-0.48%	60,939
May 6, 2026	30.95	31.06	30.95	30.99	30.92	0.50%	45,241
May 5, 2026	30.76	30.92	30.74	30.84	30.76	0.47%	28,489
May 4, 2026	30.85	30.85	30.68	30.69	30.62	-0.52%	59,282
May 1, 2026	30.94	30.94	30.79	30.85	30.78	-0.19%	39,807
Apr 30, 2026	30.52	30.93	30.52	30.91	30.84	1.58%	52,289
Apr 29, 2026	30.60	30.62	30.37	30.43	30.36	-0.41%	25,723
Apr 28, 2026	30.54	30.71	30.54	30.63	30.48	0.26%	31,590
Apr 27, 2026	30.54	30.61	30.48	30.55	30.40	-0.07%	81,306
Apr 24, 2026	30.56	30.60	30.48	30.57	30.42	0.10%	57,929
Apr 23, 2026	30.34	30.55	30.34	30.54	30.39	0.66%	47,720
Apr 22, 2026	30.43	30.47	30.28	30.34	30.19	0.33%	26,225
Apr 21, 2026	30.58	30.63	30.24	30.24	30.09	-1.08%	47,761
Apr 20, 2026	30.57	30.69	30.51	30.57	30.42	-0.20%	56,471
Apr 17, 2026	30.56	30.64	30.40	30.63	30.48	0.16%	44,452
Apr 16, 2026	30.71	30.80	30.57	30.58	30.43	-0.20%	36,050
Apr 15, 2026	30.65	30.73	30.61	30.64	30.49	-0.20%	34,549
Apr 14, 2026	30.66	30.70	30.58	30.70	30.55	0.03%	39,034
Apr 13, 2026	30.69	30.74	30.60	30.69	30.54	0.03%	33,277
Apr 10, 2026	30.50	30.71	30.50	30.68	30.53	0.79%	46,987
Apr 9, 2026	30.52	30.67	30.42	30.44	30.29	-0.13%	47,290
Apr 8, 2026	30.50	30.50	30.30	30.48	30.33	0.40%	66,182
Apr 7, 2026	30.28	30.41	30.24	30.36	30.21	0.30%	54,741
Apr 6, 2026	30.23	30.31	30.20	30.27	30.12	0.10%	109,590
Apr 2, 2026	29.98	30.26	29.98	30.24	30.09	0.60%	57,036
Apr 1, 2026	30.13	30.17	29.98	30.06	29.92	0.10%	63,198
Mar 31, 2026	29.74	30.08	29.74	30.03	29.89	1.59%	85,152
Mar 30, 2026	29.73	29.95	29.46	29.56	29.42	0.22%	66,930
Mar 27, 2026	29.48	29.72	29.48	29.57	29.35	0.10%	84,619
Mar 26, 2026	29.70	29.94	29.52	29.54	29.32	-0.87%	50,317
Mar 25, 2026	29.79	29.85	29.66	29.80	29.58	1.12%	30,002
Mar 24, 2026	29.24	29.67	29.15	29.47	29.25	0.55%	57,192
Mar 23, 2026	28.98	29.44	28.98	29.31	29.10	1.17%	102,793
Mar 20, 2026	29.38	29.38	28.95	28.97	28.76	-1.53%	65,489