TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.53	32.65	32.49	32.64	32.64	0.31%	28,731
Jul 9, 2026	32.51	32.59	32.49	32.54	32.54	0.49%	26,473
Jul 8, 2026	32.41	32.47	32.19	32.38	32.38	-0.43%	50,848
Jul 7, 2026	32.38	32.52	32.34	32.52	32.52	0.54%	57,564
Jul 6, 2026	32.39	32.47	32.29	32.35	32.35	-0.26%	103,759
Jul 3, 2026	32.24	32.47	32.24	32.43	32.43	0.87%	31,131
Jul 2, 2026	32.20	32.27	31.95	32.15	32.15	-0.19%	79,414
Jun 30, 2026	32.27	32.32	32.19	32.21	32.21	-0.08%	75,113
Jun 29, 2026	32.31	32.35	32.15	32.24	32.24	-0.19%	36,925
Jun 26, 2026	32.37	32.51	32.32	32.37	32.30	-0.09%	45,930
Jun 25, 2026	32.30	32.50	32.30	32.40	32.32	0.43%	44,933
Jun 24, 2026	32.42	32.42	32.12	32.26	32.19	-0.95%	63,867
Jun 23, 2026	32.37	32.59	32.30	32.57	32.49	0.22%	31,845
Jun 22, 2026	32.51	32.60	32.40	32.50	32.42	0.22%	66,320
Jun 19, 2026	32.40	32.62	32.40	32.43	32.35	-0.15%	30,290
Jun 18, 2026	32.48	32.51	32.38	32.48	32.40	0.03%	33,062
Jun 17, 2026	32.61	32.78	32.45	32.47	32.39	-0.40%	85,718
Jun 16, 2026	32.57	32.66	32.54	32.60	32.52	0.15%	46,039
Jun 15, 2026	32.55	32.61	32.42	32.55	32.47	0.28%	68,990
Jun 12, 2026	32.34	32.56	32.34	32.46	32.38	0.59%	68,901
Jun 11, 2026	32.19	32.39	32.16	32.27	32.20	0.91%	57,337
Jun 10, 2026	31.92	32.13	31.92	31.98	31.91	-0.16%	39,251
Jun 9, 2026	32.10	32.17	31.87	32.03	31.96	-0.22%	55,273
Jun 8, 2026	32.12	32.30	32.05	32.10	32.03	0.19%	219,053
Jun 5, 2026	32.28	32.29	32.03	32.04	31.97	-1.16%	57,545
Jun 4, 2026	32.06	32.45	32.06	32.42	32.34	1.20%	45,849
Jun 3, 2026	32.02	32.23	32.02	32.03	31.96	-0.22%	18,302
Jun 2, 2026	31.65	32.11	31.65	32.10	32.03	1.42%	55,697
Jun 1, 2026	31.72	31.77	31.63	31.65	31.58	-0.28%	59,413
May 29, 2026	31.71	31.84	31.54	31.74	31.67	0.16%	49,586
May 28, 2026	31.81	31.81	31.66	31.69	31.62	-0.36%	39,488
May 27, 2026	31.88	32.03	31.87	31.88	31.73	-0.59%	39,326
May 26, 2026	32.13	32.20	32.00	32.07	31.92	-0.31%	35,141
May 25, 2026	32.17	32.29	32.08	32.17	32.02	0.16%	44,243
May 22, 2026	32.09	32.19	32.07	32.12	31.97	0.44%	37,934
May 21, 2026	31.78	32.06	31.77	31.98	31.83	0.66%	99,802
May 20, 2026	31.57	31.84	31.57	31.77	31.62	0.76%	37,471
May 19, 2026	31.49	31.66	31.43	31.53	31.38	0.61%	52,647
May 15, 2026	31.31	31.34	31.17	31.34	31.19	-0.41%	37,527
May 14, 2026	31.26	31.51	31.26	31.47	31.32	0.77%	47,766
May 13, 2026	31.30	31.37	31.14	31.23	31.08	-0.34%	49,150
May 12, 2026	31.20	31.34	31.10	31.34	31.19	0.66%	30,574
May 11, 2026	31.04	31.21	31.04	31.13	30.98	0.68%	50,805
May 8, 2026	30.95	31.03	30.90	30.92	30.78	0.26%	29,597
May 7, 2026	30.96	31.05	30.75	30.84	30.70	-0.48%	60,939
May 6, 2026	30.95	31.06	30.95	30.99	30.85	0.50%	45,241
May 5, 2026	30.76	30.92	30.74	30.84	30.69	0.47%	28,489
May 4, 2026	30.85	30.85	30.68	30.69	30.55	-0.52%	59,282
May 1, 2026	30.94	30.94	30.79	30.85	30.71	-0.19%	39,807
Apr 30, 2026	30.52	30.93	30.52	30.91	30.77	1.58%	52,289