TSX:ZDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	46.68	46.90	46.67	46.90	46.90	0.30%	1,601
Jul 21, 2025	46.85	47.06	46.76	46.76	46.76	-0.26%	3,941
Jul 18, 2025	47.08	47.08	46.82	46.88	46.88	-0.32%	6,712
Jul 17, 2025	46.62	47.05	46.62	47.03	47.03	1.10%	8,014
Jul 16, 2025	46.58	46.64	46.18	46.52	46.52	0.15%	5,000
Jul 15, 2025	46.71	46.71	46.45	46.45	46.45	-0.62%	3,507
Jul 14, 2025	46.57	46.76	46.53	46.74	46.74	-	2,145
Jul 11, 2025	46.79	46.82	46.64	46.74	46.74	-0.55%	7,232
Jul 10, 2025	46.83	47.10	46.83	47.00	47.00	0.28%	2,400
Jul 9, 2025	46.97	46.97	46.72	46.87	46.87	0.17%	6,200
Jul 8, 2025	46.62	46.91	46.62	46.79	46.79	0.36%	5,800
Jul 7, 2025	46.80	46.85	46.54	46.62	46.62	0.04%	8,434
Jul 4, 2025	46.69	46.69	46.49	46.60	46.60	-0.66%	5,200
Jul 3, 2025	46.55	46.91	46.55	46.91	46.91	0.86%	8,900
Jul 2, 2025	46.24	46.51	46.24	46.51	46.51	1.37%	6,113
Jun 30, 2025	45.84	45.88	45.73	45.88	45.88	0.13%	4,200
Jun 27, 2025	45.71	46.00	45.71	45.82	45.82	0.59%	9,531
Jun 26, 2025	45.56	45.56	45.47	45.55	45.48	0.02%	1,006
Jun 25, 2025	45.84	45.84	45.54	45.54	45.47	-0.65%	4,100
Jun 24, 2025	45.37	45.84	45.37	45.84	45.77	1.06%	4,900
Jun 23, 2025	45.21	45.37	45.03	45.36	45.29	0.55%	3,500
Jun 20, 2025	45.15	45.21	45.00	45.11	45.04	0.09%	2,700
Jun 19, 2025	44.81	45.07	44.76	45.07	45.00	0.27%	10,300
Jun 18, 2025	45.08	45.10	44.95	44.95	44.88	0.31%	3,900
Jun 17, 2025	44.94	45.01	44.78	44.81	44.74	-0.40%	63,116
Jun 16, 2025	45.01	45.12	44.88	44.99	44.92	0.33%	6,813
Jun 13, 2025	45.28	45.28	44.84	44.84	44.77	-1.02%	2,800
Jun 12, 2025	45.11	45.31	45.11	45.30	45.23	0.40%	1,900
Jun 11, 2025	45.33	45.33	45.08	45.12	45.05	-0.22%	2,343
Jun 10, 2025	45.03	45.34	45.03	45.22	45.15	0.44%	10,349
Jun 9, 2025	44.79	45.06	44.79	45.02	44.95	0.45%	3,838
Jun 6, 2025	44.54	44.90	44.54	44.82	44.75	1.15%	2,900
Jun 5, 2025	44.40	44.54	44.25	44.31	44.24	-0.45%	7,900
Jun 4, 2025	44.76	44.76	44.51	44.51	44.44	-0.27%	2,000
Jun 3, 2025	44.14	44.67	44.14	44.63	44.56	0.65%	2,117
Jun 2, 2025	44.02	44.35	43.96	44.34	44.27	0.05%	6,900
May 30, 2025	44.47	44.47	44.07	44.32	44.25	0.02%	5,603
May 29, 2025	44.56	44.56	44.24	44.31	44.24	-0.20%	2,223
May 28, 2025	44.46	44.53	44.38	44.40	44.26	-0.31%	2,807
May 27, 2025	44.17	44.54	44.17	44.54	44.40	0.13%	3,320
May 26, 2025	44.48	44.48	44.48	44.48	44.34	1.90%	600
May 23, 2025	43.88	43.88	43.47	43.65	43.51	-1.36%	3,423
May 22, 2025	44.22	44.39	44.12	44.25	44.11	-0.36%	1,200
May 21, 2025	44.72	44.90	44.30	44.41	44.27	-1.99%	6,012
May 20, 2025	45.35	45.45	45.24	45.31	45.17	-0.13%	8,100
May 16, 2025	45.07	45.39	45.07	45.37	45.23	0.73%	1,100
May 15, 2025	44.63	45.04	44.63	45.04	44.90	1.19%	4,800
May 14, 2025	44.66	44.66	44.43	44.51	44.37	-0.40%	2,705
May 13, 2025	44.88	44.93	44.69	44.69	44.55	-0.60%	6,630
May 12, 2025	44.58	45.11	44.58	44.96	44.82	2.79%	3,826