TSX:ZDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.58	45.11	44.58	44.96	44.96	2.79%	3,826
May 9, 2025	43.87	43.97	43.70	43.74	43.74	-0.21%	5,634
May 8, 2025	43.66	44.16	43.54	43.83	43.83	0.94%	3,000
May 7, 2025	42.99	43.42	42.99	43.42	43.42	1.02%	2,600
May 6, 2025	43.17	43.30	42.96	42.98	42.98	-1.10%	7,200
May 5, 2025	43.67	43.67	43.44	43.46	43.46	-0.57%	6,133
May 2, 2025	43.62	43.78	43.49	43.71	43.71	0.69%	7,600
May 1, 2025	43.24	43.50	43.22	43.41	43.41	0.46%	6,800
Apr 30, 2025	42.87	43.22	42.78	43.21	43.21	-0.09%	12,306
Apr 29, 2025	42.95	43.35	42.95	43.25	43.25	0.44%	6,300
Apr 28, 2025	43.02	43.09	42.81	43.06	42.99	0.09%	5,016
Apr 25, 2025	42.73	43.02	42.63	43.02	42.95	0.23%	8,249
Apr 24, 2025	42.40	42.93	42.40	42.92	42.85	0.77%	3,245
Apr 23, 2025	42.60	43.09	42.46	42.59	42.52	1.09%	33,900
Apr 22, 2025	41.54	42.13	41.54	42.13	42.06	1.89%	20,700
Apr 21, 2025	41.96	41.96	40.95	41.35	41.28	-1.83%	11,800
Apr 17, 2025	42.16	42.44	42.12	42.12	42.05	0.36%	13,200
Apr 16, 2025	42.78	42.78	41.68	41.97	41.90	-2.24%	8,100
Apr 15, 2025	43.04	43.12	42.93	42.93	42.86	0.35%	5,000
Apr 14, 2025	42.83	42.96	42.54	42.78	42.71	0.92%	9,300
Apr 11, 2025	41.82	42.46	41.42	42.39	42.32	0.93%	9,323
Apr 10, 2025	42.69	42.69	41.22	42.00	41.93	-3.89%	16,600
Apr 9, 2025	40.53	43.70	40.53	43.70	43.62	5.71%	16,331
Apr 8, 2025	42.87	42.89	41.34	41.34	41.27	-1.34%	25,311
Apr 7, 2025	40.89	42.92	40.51	41.90	41.83	-0.50%	23,300
Apr 4, 2025	43.65	43.65	42.11	42.11	42.04	-4.84%	28,300
Apr 3, 2025	45.27	45.27	44.25	44.25	44.18	-5.14%	24,606
Apr 2, 2025	46.12	46.68	46.12	46.65	46.57	0.56%	3,914
Apr 1, 2025	46.65	46.65	46.31	46.39	46.31	-1.00%	4,737
Mar 31, 2025	46.08	46.86	45.99	46.86	46.78	1.65%	16,100
Mar 28, 2025	46.45	46.45	46.04	46.10	46.10	-1.18%	4,640
Mar 27, 2025	46.69	46.81	46.64	46.65	46.58	0.02%	3,421
Mar 26, 2025	46.73	46.82	46.52	46.64	46.57	0.19%	23,400
Mar 25, 2025	46.97	46.97	46.48	46.55	46.48	-0.98%	8,403
Mar 24, 2025	46.97	47.03	46.87	47.01	46.94	0.71%	5,248
Mar 21, 2025	46.44	46.69	46.40	46.68	46.61	-0.13%	4,400
Mar 20, 2025	46.91	47.02	46.65	46.74	46.67	-0.30%	5,410
Mar 19, 2025	46.62	47.03	46.62	46.88	46.81	0.80%	5,005
Mar 18, 2025	46.61	46.61	46.38	46.51	46.44	-0.51%	8,000
Mar 17, 2025	46.56	46.80	46.50	46.75	46.68	0.60%	5,900
Mar 14, 2025	46.05	46.47	46.05	46.47	46.40	0.91%	9,300
Mar 13, 2025	46.20	46.42	46.00	46.05	45.98	-0.50%	10,425
Mar 12, 2025	46.85	46.85	46.12	46.28	46.21	-0.79%	14,500
Mar 11, 2025	47.25	47.25	46.65	46.65	46.58	-1.93%	43,100
Mar 10, 2025	47.76	48.12	47.43	47.57	47.50	-0.77%	6,613
Mar 7, 2025	47.30	48.00	47.30	47.94	47.87	1.65%	6,000
Mar 6, 2025	47.13	47.17	46.86	47.16	47.09	-1.07%	8,835
Mar 5, 2025	47.60	47.72	47.25	47.67	47.60	-0.23%	14,100
Mar 4, 2025	48.22	48.27	47.78	47.78	47.71	-1.65%	12,600
Mar 3, 2025	48.83	48.92	48.54	48.58	48.51	-0.63%	45,800