TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.20	31.33	31.10	31.33	-	0.64%	29,674
May 11, 2026	31.04	31.21	31.04	31.13	31.13	0.68%	50,805
May 8, 2026	30.95	31.03	30.90	30.92	30.92	0.26%	29,597
May 7, 2026	30.96	31.05	30.75	30.84	30.84	-0.48%	60,939
May 6, 2026	30.95	31.06	30.95	30.99	30.99	0.50%	45,241
May 5, 2026	30.76	30.92	30.74	30.84	30.84	0.47%	28,489
May 4, 2026	30.85	30.85	30.68	30.69	30.69	-0.52%	59,282
May 1, 2026	30.94	30.94	30.79	30.85	30.85	-0.19%	39,807
Apr 30, 2026	30.52	30.93	30.52	30.91	30.91	1.58%	52,289
Apr 29, 2026	30.60	30.62	30.37	30.43	30.43	-0.65%	25,723
Apr 28, 2026	30.54	30.71	30.54	30.63	30.56	0.26%	31,590
Apr 27, 2026	30.54	30.61	30.48	30.55	30.48	-0.07%	81,306
Apr 24, 2026	30.56	30.60	30.48	30.57	30.50	0.10%	57,929
Apr 23, 2026	30.34	30.55	30.34	30.54	30.47	0.66%	47,720
Apr 22, 2026	30.43	30.47	30.28	30.34	30.27	0.33%	26,225
Apr 21, 2026	30.58	30.63	30.24	30.24	30.17	-1.08%	47,761
Apr 20, 2026	30.57	30.69	30.51	30.57	30.50	-0.20%	56,471
Apr 17, 2026	30.56	30.64	30.40	30.63	30.56	0.16%	44,452
Apr 16, 2026	30.71	30.80	30.57	30.58	30.51	-0.20%	36,050
Apr 15, 2026	30.65	30.73	30.61	30.64	30.56	-0.20%	34,549
Apr 14, 2026	30.66	30.70	30.58	30.70	30.62	0.03%	39,034
Apr 13, 2026	30.69	30.74	30.60	30.69	30.61	0.03%	33,277
Apr 10, 2026	30.50	30.71	30.50	30.68	30.60	0.79%	46,987
Apr 9, 2026	30.52	30.67	30.42	30.44	30.37	-0.13%	47,290
Apr 8, 2026	30.50	30.50	30.30	30.48	30.41	0.40%	66,182
Apr 7, 2026	30.28	30.41	30.24	30.36	30.29	0.30%	54,741
Apr 6, 2026	30.23	30.31	30.20	30.27	30.20	0.10%	109,590
Apr 2, 2026	29.98	30.26	29.98	30.24	30.17	0.60%	57,036
Apr 1, 2026	30.13	30.17	29.98	30.06	29.99	0.10%	63,198
Mar 31, 2026	29.74	30.08	29.74	30.03	29.96	1.59%	85,152
Mar 30, 2026	29.73	29.95	29.46	29.56	29.49	-0.03%	66,930
Mar 27, 2026	29.48	29.72	29.48	29.57	29.42	0.10%	84,619
Mar 26, 2026	29.70	29.94	29.52	29.54	29.39	-0.87%	50,317
Mar 25, 2026	29.79	29.85	29.66	29.80	29.65	1.12%	30,002
Mar 24, 2026	29.24	29.67	29.15	29.47	29.32	0.55%	57,192
Mar 23, 2026	28.98	29.44	28.98	29.31	29.16	1.17%	102,793
Mar 20, 2026	29.38	29.38	28.95	28.97	28.83	-1.53%	65,489
Mar 19, 2026	29.34	29.46	29.22	29.42	29.27	-0.74%	82,525
Mar 18, 2026	29.84	29.85	29.64	29.64	29.49	-1.10%	53,294
Mar 17, 2026	30.10	30.19	29.96	29.97	29.82	0.10%	27,427
Mar 16, 2026	29.66	29.98	29.66	29.94	29.79	1.05%	51,847
Mar 13, 2026	29.78	29.92	29.58	29.63	29.48	-0.30%	52,687
Mar 12, 2026	29.84	29.84	29.71	29.72	29.57	-0.45%	35,744
Mar 11, 2026	29.71	29.88	29.68	29.86	29.71	0.29%	43,278
Mar 10, 2026	29.68	29.94	29.63	29.77	29.62	0.61%	95,899
Mar 9, 2026	29.40	29.65	29.17	29.59	29.44	-0.37%	95,488
Mar 6, 2026	29.82	29.86	29.56	29.70	29.55	-1.03%	61,506
Mar 5, 2026	30.14	30.14	29.80	30.01	29.86	-0.63%	81,516
Mar 4, 2026	30.19	30.22	30.05	30.20	30.05	0.20%	26,750
Mar 3, 2026	30.28	30.28	29.74	30.14	29.99	-1.60%	78,166