TSX:ZDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	47.44	47.99	47.44	47.99	47.99	0.99%	4,072
Feb 4, 2025	47.85	47.85	47.44	47.52	47.52	-1.72%	16,500
Feb 3, 2025	47.76	48.49	47.76	48.35	48.35	0.25%	36,900
Jan 31, 2025	48.42	48.63	48.17	48.23	48.23	-0.21%	50,000
Jan 30, 2025	47.91	48.58	47.91	48.33	48.33	1.02%	19,208
Jan 29, 2025	48.01	48.12	47.81	47.84	47.76	0.27%	6,700
Jan 28, 2025	47.92	47.92	47.69	47.71	47.63	-0.44%	12,900
Jan 27, 2025	47.32	47.92	47.32	47.92	47.83	0.55%	5,639
Jan 24, 2025	47.62	47.74	47.62	47.66	47.58	-0.33%	6,600
Jan 23, 2025	47.65	47.82	47.48	47.82	47.74	0.63%	10,300
Jan 22, 2025	47.51	47.67	47.51	47.52	47.44	0.02%	8,413
Jan 21, 2025	47.28	47.60	47.28	47.51	47.43	1.04%	10,004
Jan 20, 2025	47.54	47.98	46.96	47.02	46.94	-1.16%	4,700
Jan 17, 2025	47.25	47.57	47.25	47.57	47.49	1.39%	8,311
Jan 16, 2025	46.66	46.95	46.66	46.92	46.84	0.56%	6,940
Jan 15, 2025	46.44	46.73	46.44	46.66	46.58	1.08%	9,506
Jan 14, 2025	46.18	46.18	45.91	46.16	46.08	0.20%	8,100
Jan 13, 2025	45.94	46.18	45.80	46.07	45.99	0.33%	6,300
Jan 10, 2025	46.44	46.44	45.90	45.92	45.84	-1.27%	5,900
Jan 9, 2025	46.49	46.55	46.32	46.51	46.43	0.37%	13,116
Jan 8, 2025	46.45	46.45	46.15	46.34	46.26	0.06%	4,308
Jan 7, 2025	46.37	46.62	46.31	46.31	46.23	0.24%	7,330
Jan 6, 2025	46.50	46.71	46.19	46.20	46.12	-1.03%	11,331
Jan 3, 2025	46.51	46.71	46.40	46.68	46.60	0.93%	7,600
Jan 2, 2025	46.70	46.70	46.10	46.25	46.17	-	3,740
Dec 31, 2024	46.36	46.42	46.13	46.25	46.17	0.24%	2,227
Dec 30, 2024	46.56	46.56	46.11	46.14	46.14	-1.68%	3,935
Dec 27, 2024	47.00	47.13	46.81	46.93	46.85	-0.11%	6,900
Dec 24, 2024	46.63	46.98	46.63	46.98	46.90	0.92%	3,900
Dec 23, 2024	46.50	46.58	46.28	46.55	46.47	0.45%	7,200
Dec 20, 2024	45.78	46.52	45.78	46.34	46.26	0.87%	7,500
Dec 19, 2024	46.18	46.20	45.93	45.94	45.86	-0.88%	5,300
Dec 18, 2024	46.86	47.04	46.33	46.35	46.27	-1.15%	7,810
Dec 17, 2024	46.78	47.02	46.78	46.89	46.81	0.13%	6,421
Dec 16, 2024	47.17	47.17	46.83	46.83	46.75	-0.28%	3,013
Dec 13, 2024	46.83	47.00	46.80	46.96	46.88	0.58%	3,200
Dec 12, 2024	46.73	46.73	46.60	46.69	46.61	0.06%	7,102
Dec 11, 2024	46.87	46.89	46.65	46.66	46.58	-0.19%	7,048
Dec 10, 2024	47.06	47.06	46.75	46.75	46.67	-0.53%	4,544
Dec 9, 2024	47.04	47.10	46.99	47.00	46.92	-0.36%	4,001
Dec 6, 2024	47.02	47.28	47.02	47.17	47.09	0.70%	10,300
Dec 5, 2024	46.91	46.99	46.84	46.84	46.76	-0.21%	8,600
Dec 4, 2024	46.96	47.02	46.88	46.94	46.86	-0.47%	7,727
Dec 3, 2024	47.13	47.20	47.13	47.16	47.08	-0.19%	6,006
Dec 2, 2024	47.25	47.35	47.19	47.25	47.17	-0.11%	3,149
Nov 29, 2024	47.34	47.37	47.19	47.30	47.22	-0.04%	1,100
Nov 28, 2024	47.32	47.32	47.32	47.32	47.24	0.25%	632
Nov 27, 2024	47.46	47.46	47.20	47.20	47.12	-0.55%	5,900
Nov 26, 2024	47.60	47.60	47.24	47.46	47.30	0.87%	5,700
Nov 25, 2024	46.78	47.15	46.78	47.05	46.89	0.62%	2,200
Nov 22, 2024	46.68	46.77	46.66	46.76	46.60	0.86%	4,000
Nov 21, 2024	45.98	46.38	45.96	46.36	46.20	1.02%	2,522
Nov 20, 2024	45.90	45.94	45.68	45.89	45.73	0.26%	15,537
Nov 19, 2024	45.92	45.92	45.64	45.77	45.61	-0.72%	1,600
Nov 18, 2024	46.18	46.18	46.08	46.10	45.94	0.04%	1,614
Nov 15, 2024	46.28	46.28	46.01	46.08	45.92	-0.58%	5,600
Nov 14, 2024	46.47	46.47	46.32	46.35	46.19	-0.09%	6,800
Nov 13, 2024	46.29	46.41	46.23	46.39	46.23	0.43%	11,500
Nov 12, 2024	46.38	46.38	46.08	46.19	46.03	-0.41%	4,226
Nov 11, 2024	46.67	46.67	46.37	46.38	46.22	0.04%	2,300
Nov 8, 2024	46.33	46.50	46.33	46.36	46.20	0.87%	7,715
Nov 7, 2024	46.21	46.21	45.89	45.96	45.80	-0.65%	5,501
Nov 6, 2024	46.26	46.31	45.92	46.26	46.10	2.96%	3,924
Nov 5, 2024	44.54	44.93	44.54	44.93	44.78	0.27%	4,300
Nov 4, 2024	44.86	44.90	44.69	44.81	44.66	-0.75%	7,916
Nov 1, 2024	45.35	45.35	45.15	45.15	45.00	0.16%	4,900
Oct 31, 2024	45.01	45.24	45.01	45.08	44.93	-0.22%	11,100
Oct 30, 2024	45.30	45.40	45.18	45.18	45.03	-0.55%	1,100
Oct 29, 2024	45.58	45.59	45.43	45.43	45.20	-0.33%	6,000
Oct 28, 2024	45.66	45.66	45.58	45.58	45.35	0.40%	6,749
Oct 25, 2024	45.63	45.75	45.37	45.40	45.17	-0.48%	4,710
Oct 24, 2024	45.58	45.67	45.54	45.62	45.39	-0.11%	2,132
Oct 23, 2024	45.62	45.72	45.62	45.67	45.44	-0.24%	2,500
Oct 22, 2024	45.59	45.80	45.52	45.78	45.54	0.02%	2,340
Oct 21, 2024	46.09	46.17	45.77	45.77	45.53	-0.76%	9,107
Oct 18, 2024	46.07	46.12	45.94	46.12	45.88	0.17%	3,000
Oct 17, 2024	46.03	46.10	46.00	46.04	45.80	0.13%	4,046
Oct 16, 2024	46.00	46.03	45.88	45.98	45.74	0.31%	2,800
Oct 15, 2024	45.98	46.21	45.82	45.84	45.60	0.57%	4,032
Oct 11, 2024	45.25	45.59	45.25	45.58	45.35	1.04%	2,934
Oct 10, 2024	45.27	45.27	45.08	45.11	44.88	-0.18%	2,600
Oct 9, 2024	44.75	45.19	44.75	45.19	44.96	1.41%	2,012
Oct 8, 2024	44.54	44.57	44.51	44.56	44.33	0.54%	8,940
Oct 7, 2024	44.61	44.61	44.31	44.32	44.09	-0.29%	14,222
Oct 4, 2024	44.31	44.45	44.22	44.45	44.22	0.63%	3,504
Oct 3, 2024	44.14	44.17	43.98	44.17	43.94	0.07%	5,719
Oct 2, 2024	44.11	44.20	44.00	44.14	43.91	0.07%	5,300
Oct 1, 2024	44.05	44.17	43.99	44.11	43.88	-0.32%	7,417
Sep 30, 2024	44.17	44.25	44.13	44.25	44.02	0.20%	1,100
Sep 27, 2024	44.04	44.31	44.01	44.16	43.93	0.39%	11,815
Sep 26, 2024	44.00	44.00	43.89	43.99	43.68	0.46%	5,700
Sep 25, 2024	43.92	43.92	43.72	43.79	43.49	-0.09%	4,300
Sep 24, 2024	44.12	44.13	43.83	43.83	43.53	-0.52%	6,521
Sep 23, 2024	44.14	44.14	43.97	44.06	43.75	-0.18%	5,213
Sep 20, 2024	44.05	44.19	44.04	44.14	43.83	-0.07%	2,525
Sep 19, 2024	44.24	44.24	44.13	44.17	43.86	0.41%	6,600
Sep 18, 2024	44.01	44.15	43.99	43.99	43.68	0.07%	8,609
Sep 17, 2024	44.14	44.20	43.93	43.96	43.65	-0.34%	5,631
Sep 16, 2024	43.82	44.11	43.82	44.11	43.80	0.73%	5,400
Sep 13, 2024	43.45	43.81	43.45	43.79	43.49	0.78%	5,000