TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	33.44	33.77	33.44	33.65	33.65	1.32%	70,974
Nov 6, 2026	33.02	33.35	32.91	33.21	33.21	0.48%	135,052
Nov 5, 2026	33.89	33.94	33.05	33.05	33.05	-1.93%	150,457
Nov 4, 2026	33.61	33.78	33.41	33.70	33.70	1.29%	47,758
Nov 3, 2026	33.25	33.34	33.19	33.27	33.27	-0.06%	37,776
Nov 2, 2026	33.18	33.44	33.18	33.29	33.29	0.21%	50,266
Oct 30, 2026	33.48	33.48	33.01	33.22	33.22	-0.98%	49,848
Oct 29, 2026	33.50	33.68	33.43	33.55	33.55	0.19%	28,268
Oct 28, 2026	33.51	33.58	33.46	33.56	33.49	0.15%	66,473
Oct 27, 2026	33.46	33.54	33.38	33.51	33.44	0.36%	21,588
Oct 26, 2026	33.28	33.48	33.27	33.39	33.32	0.42%	54,023
Oct 23, 2026	33.35	33.43	33.09	33.25	33.18	-0.66%	27,672
Oct 22, 2026	33.42	33.49	33.26	33.47	33.40	-0.21%	61,970
Oct 21, 2026	33.37	33.60	33.37	33.54	33.47	0.66%	47,365
Oct 20, 2026	33.15	33.39	33.15	33.32	33.25	0.36%	27,873
Oct 19, 2026	33.35	33.35	33.11	33.20	33.13	-0.78%	39,101
Oct 16, 2026	33.21	33.50	33.21	33.46	33.39	0.81%	51,542
Oct 15, 2026	32.86	33.22	32.77	33.19	33.12	1.13%	68,531
Oct 14, 2026	32.91	32.91	32.73	32.82	32.75	-0.55%	39,121
Oct 13, 2026	32.81	33.04	32.71	33.00	32.93	1.20%	42,529
Oct 9, 2026	32.41	32.64	32.41	32.61	32.54	1.02%	27,742
Oct 8, 2026	32.05	32.36	32.05	32.28	32.21	0.56%	40,507
Oct 7, 2026	32.48	32.48	32.09	32.10	32.03	-1.65%	53,295
Oct 6, 2026	32.52	32.76	32.52	32.64	32.57	0.34%	30,053
Oct 5, 2026	32.62	32.62	32.38	32.53	32.46	-0.41%	63,314
Oct 2, 2026	32.46	32.67	32.46	32.67	32.59	0.76%	43,465
Oct 1, 2026	32.50	32.50	32.20	32.42	32.35	-0.25%	45,588
Sep 30, 2026	32.65	32.66	32.49	32.50	32.43	-0.37%	35,064
Sep 29, 2026	32.66	32.66	32.52	32.62	32.55	-0.32%	23,093
Sep 28, 2026	32.85	32.93	32.79	32.80	32.65	-0.64%	30,201
Sep 25, 2026	32.89	33.01	32.81	33.01	32.86	0.43%	25,602
Sep 24, 2026	32.91	32.97	32.80	32.87	32.72	-0.24%	21,570
Sep 23, 2026	33.21	33.26	32.95	32.95	32.80	-1.14%	28,999
Sep 22, 2026	33.30	33.37	33.29	33.33	33.18	0.15%	22,548
Sep 21, 2026	33.34	33.35	33.24	33.28	33.13	-0.06%	34,995
Sep 18, 2026	33.31	33.31	33.15	33.30	33.15	-0.06%	6,577
Sep 17, 2026	33.24	33.35	33.24	33.32	33.17	0.91%	21,765
Sep 16, 2026	33.19	33.25	32.83	33.02	32.87	-0.27%	20,150
Sep 15, 2026	33.13	33.13	32.93	33.11	32.96	0.15%	14,886
Sep 14, 2026	33.06	33.19	33.01	33.06	32.91	-0.12%	19,607
Sep 11, 2026	33.20	33.20	33.03	33.10	32.95	0.36%	15,431
Sep 10, 2026	33.14	33.14	32.93	32.98	32.83	-0.77%	29,186
Sep 9, 2026	33.38	33.39	33.22	33.24	33.08	-0.34%	24,233
Sep 8, 2026	33.49	33.59	33.35	33.35	33.20	-0.63%	29,604
Sep 4, 2026	33.46	33.64	33.43	33.56	33.41	-0.21%	130,879
Sep 3, 2026	33.37	33.65	33.37	33.63	33.48	1.11%	22,997
Sep 2, 2026	33.13	33.26	33.10	33.26	33.11	0.70%	21,732
Sep 1, 2026	33.16	33.17	32.92	33.03	32.88	-0.63%	43,833
Aug 31, 2026	33.34	33.41	33.11	33.24	33.09	-0.24%	44,169
Aug 28, 2026	33.58	33.58	33.23	33.32	33.17	-0.55%	18,171