TSX:ZDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	42.16	42.44	42.12	42.12	42.12	0.36%	13,188
Apr 16, 2025	42.78	42.78	41.68	41.97	41.97	-2.24%	8,100
Apr 15, 2025	43.04	43.12	42.93	42.93	42.93	0.35%	5,000
Apr 14, 2025	42.83	42.96	42.54	42.78	42.78	0.92%	9,300
Apr 11, 2025	41.82	42.46	41.42	42.39	42.39	0.93%	9,323
Apr 10, 2025	42.69	42.69	41.22	42.00	42.00	-3.89%	16,600
Apr 9, 2025	40.53	43.70	40.53	43.70	43.70	5.71%	16,331
Apr 8, 2025	42.87	42.89	41.34	41.34	41.34	-1.34%	25,311
Apr 7, 2025	40.89	42.92	40.51	41.90	41.90	-0.50%	23,300
Apr 4, 2025	43.65	43.65	42.11	42.11	42.11	-4.84%	28,300
Apr 3, 2025	45.27	45.27	44.25	44.25	44.25	-5.14%	24,606
Apr 2, 2025	46.12	46.68	46.12	46.65	46.65	0.56%	3,914
Apr 1, 2025	46.65	46.65	46.31	46.39	46.39	-1.00%	4,737
Mar 31, 2025	46.08	46.86	45.99	46.86	46.86	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
Feb 28, 2025	48.34	48.89	48.15	48.89	48.82	1.43%	6,300
Feb 27, 2025	48.48	48.69	48.20	48.20	48.13	0.04%	9,200
Feb 26, 2025	48.38	48.49	48.04	48.18	48.03	-0.08%	5,426
Feb 25, 2025	48.12	48.30	48.10	48.22	48.07	0.44%	7,331
Feb 24, 2025	48.00	48.14	48.00	48.01	47.85	0.08%	10,614
Feb 21, 2025	48.08	48.14	47.97	47.97	47.81	-0.23%	2,200
Feb 20, 2025	48.17	48.21	47.99	48.08	47.93	-0.60%	3,000
Feb 19, 2025	47.68	48.37	47.68	48.37	48.22	1.02%	15,221
Feb 18, 2025	47.62	47.88	47.62	47.88	47.73	0.52%	2,405
Feb 14, 2025	47.85	47.90	47.60	47.63	47.47	-0.48%	5,823
Feb 13, 2025	47.84	48.00	47.79	47.86	47.71	0.04%	12,000
Feb 12, 2025	47.76	47.85	47.76	47.84	47.69	-0.21%	5,500
Feb 11, 2025	47.61	47.95	47.61	47.94	47.79	0.55%	3,106
Feb 10, 2025	47.81	47.81	47.60	47.68	47.53	0.57%	3,700
Feb 7, 2025	47.64	47.82	47.39	47.41	47.26	-0.67%	9,100
Feb 6, 2025	48.16	48.16	47.69	47.73	47.58	-0.54%	3,836