TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	30.43	30.47	30.33	30.33	-	0.30%	9,004
Apr 21, 2026	30.58	30.63	30.24	30.24	30.24	-1.08%	47,761
Apr 20, 2026	30.57	30.69	30.51	30.57	30.57	-0.20%	56,471
Apr 17, 2026	30.56	30.64	30.40	30.63	30.63	0.16%	44,452
Apr 16, 2026	30.71	30.80	30.57	30.58	30.58	-0.20%	36,050
Apr 15, 2026	30.65	30.73	30.61	30.64	30.64	-0.20%	34,549
Apr 14, 2026	30.66	30.70	30.58	30.70	30.70	0.03%	39,034
Apr 13, 2026	30.69	30.74	30.60	30.69	30.69	0.03%	33,277
Apr 10, 2026	30.50	30.71	30.50	30.68	30.68	0.79%	46,987
Apr 9, 2026	30.52	30.67	30.42	30.44	30.44	-0.13%	47,290
Apr 8, 2026	30.50	30.50	30.30	30.48	30.48	0.40%	66,182
Apr 7, 2026	30.28	30.41	30.24	30.36	30.36	0.30%	54,741
Apr 6, 2026	30.23	30.31	30.20	30.27	30.27	0.10%	109,590
Apr 2, 2026	29.98	30.26	29.98	30.24	30.24	0.60%	57,036
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