TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	33.15	33.39	33.15	33.32	33.32	0.36%	27,873
Oct 19, 2026	33.35	33.35	33.11	33.20	33.20	-0.78%	39,101
Oct 16, 2026	33.21	33.50	33.21	33.46	33.46	0.81%	51,542
Oct 15, 2026	32.86	33.22	32.77	33.19	33.19	1.13%	68,531
Oct 14, 2026	32.91	32.91	32.73	32.82	32.82	-0.55%	39,121
Oct 13, 2026	32.81	33.04	32.71	33.00	33.00	1.20%	42,529
Oct 9, 2026	32.41	32.64	32.41	32.61	32.61	1.02%	27,742
Oct 8, 2026	32.05	32.36	32.05	32.28	32.28	0.56%	40,507
Oct 7, 2026	32.48	32.48	32.09	32.10	32.10	-1.65%	53,295
Oct 6, 2026	32.52	32.76	32.52	32.64	32.64	0.34%	30,053
Oct 5, 2026	32.62	32.62	32.38	32.53	32.53	-0.41%	63,314
Oct 2, 2026	32.46	32.67	32.46	32.67	32.67	0.76%	43,465
Oct 1, 2026	32.50	32.50	32.20	32.42	32.42	-0.25%	45,588
Sep 30, 2026	32.65	32.66	32.49	32.50	32.50	-0.37%	35,064
Sep 29, 2026	32.66	32.66	32.52	32.62	32.62	-0.32%	23,093
Sep 28, 2026	32.85	32.93	32.79	32.80	32.73	-0.64%	30,201
Sep 25, 2026	32.89	33.01	32.81	33.01	32.93	0.43%	25,602
Sep 24, 2026	32.91	32.97	32.80	32.87	32.79	-0.24%	21,570
Sep 23, 2026	33.21	33.26	32.95	32.95	32.87	-1.14%	28,999
Sep 22, 2026	33.30	33.37	33.29	33.33	33.25	0.15%	22,548
Sep 21, 2026	33.34	33.35	33.24	33.28	33.20	-0.06%	34,995
Sep 18, 2026	33.31	33.31	33.15	33.30	33.22	-0.06%	6,577
Sep 17, 2026	33.24	33.35	33.24	33.32	33.24	0.91%	21,765
Sep 16, 2026	33.19	33.25	32.83	33.02	32.94	-0.27%	20,150
Sep 15, 2026	33.13	33.13	32.93	33.11	33.03	0.15%	14,886
Sep 14, 2026	33.06	33.19	33.01	33.06	32.98	-0.12%	19,607
Sep 11, 2026	33.20	33.20	33.03	33.10	33.02	0.36%	15,431
Sep 10, 2026	33.14	33.14	32.93	32.98	32.90	-0.77%	29,186
Sep 9, 2026	33.38	33.39	33.22	33.24	33.16	-0.34%	24,233
Sep 8, 2026	33.49	33.59	33.35	33.35	33.27	-0.63%	29,604
Sep 4, 2026	33.46	33.64	33.43	33.56	33.48	-0.21%	130,879
Sep 3, 2026	33.37	33.65	33.37	33.63	33.55	1.11%	22,997
Sep 2, 2026	33.13	33.26	33.10	33.26	33.18	0.70%	21,732
Sep 1, 2026	33.16	33.17	32.92	33.03	32.95	-0.63%	43,833
Aug 31, 2026	33.34	33.41	33.11	33.24	33.16	-0.24%	44,169
Aug 28, 2026	33.58	33.58	33.23	33.32	33.24	-0.55%	18,171
Aug 27, 2026	33.68	33.68	33.38	33.58	33.43	-0.36%	31,927
Aug 26, 2026	33.59	33.84	33.59	33.70	33.55	0.09%	24,267
Aug 25, 2026	33.40	33.71	33.40	33.67	33.52	0.48%	23,096
Aug 24, 2026	33.46	33.51	33.37	33.51	33.36	0.12%	38,912
Aug 21, 2026	33.51	33.67	33.45	33.47	33.32	0.30%	20,802
Aug 20, 2026	33.42	33.55	33.33	33.37	33.22	-0.21%	23,078
Aug 19, 2026	33.85	33.85	33.44	33.44	33.29	-0.51%	29,343
Aug 18, 2026	33.78	33.80	33.56	33.61	33.46	-0.53%	29,335
Aug 17, 2026	33.76	33.87	33.76	33.79	33.64	0.03%	55,147
Aug 14, 2026	33.75	33.85	33.70	33.78	33.63	0.27%	24,542
Aug 13, 2026	33.62	33.71	33.57	33.69	33.54	0.12%	31,283
Aug 12, 2026	33.51	33.66	33.51	33.65	33.50	0.75%	31,650
Aug 11, 2026	33.31	33.50	33.31	33.40	33.25	0.48%	35,182
Aug 10, 2026	33.24	33.31	33.15	33.24	33.09	-0.09%	53,630