TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.30	33.37	33.29	33.33	33.33	0.15%	22,548
Sep 21, 2026	33.34	33.35	33.24	33.28	33.28	-0.06%	34,995
Sep 18, 2026	33.31	33.31	33.15	33.30	33.30	-0.06%	6,577
Sep 17, 2026	33.24	33.35	33.24	33.32	33.32	0.91%	21,765
Sep 16, 2026	33.19	33.25	32.83	33.02	33.02	-0.27%	20,150
Sep 15, 2026	33.13	33.13	32.93	33.11	33.11	0.15%	14,886
Sep 14, 2026	33.06	33.19	33.01	33.06	33.06	-0.12%	19,607
Sep 11, 2026	33.20	33.20	33.03	33.10	33.10	0.36%	15,431
Sep 10, 2026	33.14	33.14	32.93	32.98	32.98	-0.77%	29,186
Sep 9, 2026	33.38	33.39	33.22	33.24	33.24	-0.34%	24,233
Sep 8, 2026	33.49	33.59	33.35	33.35	33.35	-0.63%	29,604
Sep 4, 2026	33.46	33.64	33.43	33.56	33.56	-0.21%	130,879
Sep 3, 2026	33.37	33.65	33.37	33.63	33.63	1.11%	22,997
Sep 2, 2026	33.13	33.26	33.10	33.26	33.26	0.70%	21,732
Sep 1, 2026	33.16	33.17	32.92	33.03	33.03	-0.63%	43,833
Aug 31, 2026	33.34	33.41	33.11	33.24	33.24	-0.24%	44,169
Aug 28, 2026	33.58	33.58	33.23	33.32	33.32	-0.55%	18,171
Aug 27, 2026	33.68	33.68	33.38	33.58	33.51	-0.36%	31,927
Aug 26, 2026	33.59	33.84	33.59	33.70	33.62	0.09%	24,267
Aug 25, 2026	33.40	33.71	33.40	33.67	33.59	0.48%	23,096
Aug 24, 2026	33.46	33.51	33.37	33.51	33.44	0.12%	38,912
Aug 21, 2026	33.51	33.67	33.45	33.47	33.40	0.30%	20,802
Aug 20, 2026	33.42	33.55	33.33	33.37	33.30	-0.21%	23,078
Aug 19, 2026	33.85	33.85	33.44	33.44	33.37	-0.51%	29,343
Aug 18, 2026	33.78	33.80	33.56	33.61	33.53	-0.53%	29,335
Aug 17, 2026	33.76	33.87	33.76	33.79	33.71	0.03%	55,147
Aug 14, 2026	33.75	33.85	33.70	33.78	33.70	0.27%	24,542
Aug 13, 2026	33.62	33.71	33.57	33.69	33.61	0.12%	31,283
Aug 12, 2026	33.51	33.66	33.51	33.65	33.57	0.75%	31,650
Aug 11, 2026	33.31	33.50	33.31	33.40	33.33	0.48%	35,182
Aug 10, 2026	33.24	33.31	33.15	33.24	33.17	-0.09%	53,630
Aug 7, 2026	33.29	33.35	33.18	33.27	33.20	0.21%	23,139
Aug 6, 2026	33.25	33.25	33.08	33.20	33.13	0.24%	46,196
Aug 5, 2026	33.37	33.37	33.09	33.12	33.05	-0.03%	55,652
Aug 4, 2026	33.17	33.24	33.07	33.13	33.06	-	71,333
Jul 31, 2026	33.31	33.31	33.13	33.13	33.06	-0.48%	49,025
Jul 30, 2026	33.06	33.30	33.05	33.29	33.22	0.99%	39,093
Jul 29, 2026	33.40	33.40	33.00	33.04	32.89	-1.02%	58,085
Jul 28, 2026	33.16	33.38	33.07	33.38	33.23	0.57%	62,127
Jul 27, 2026	33.37	33.38	33.07	33.19	33.04	-0.42%	68,723
Jul 24, 2026	33.23	33.40	33.23	33.33	33.18	0.48%	30,498
Jul 23, 2026	33.13	33.17	33.07	33.17	33.02	-0.30%	36,366
Jul 22, 2026	33.20	33.43	33.13	33.27	33.12	0.60%	29,468
Jul 21, 2026	32.89	33.07	32.82	33.07	32.92	0.95%	33,690
Jul 20, 2026	33.09	33.19	32.76	32.76	32.61	-1.03%	53,731
Jul 17, 2026	33.02	33.20	32.92	33.10	32.95	0.06%	65,062
Jul 16, 2026	33.00	33.11	32.90	33.08	32.93	0.09%	66,552
Jul 15, 2026	32.85	33.06	32.82	33.05	32.90	0.78%	58,298
Jul 14, 2026	32.77	32.90	32.75	32.80	32.65	0.26%	81,608
Jul 13, 2026	32.67	32.78	32.60	32.71	32.56	0.21%	38,943