TSX:ZID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	45.55	45.68	45.48	45.61	45.61	-0.48%	8,522
Feb 28, 2025	45.60	45.95	45.46	45.83	45.83	-0.91%	4,618
Feb 27, 2025	46.24	46.38	46.14	46.25	46.25	-0.15%	5,000
Feb 26, 2025	46.51	46.60	46.30	46.32	46.32	-0.28%	7,349
Feb 25, 2025	46.02	46.45	46.00	46.45	46.45	0.93%	5,400
Feb 24, 2025	46.02	46.11	46.00	46.02	46.02	-0.35%	6,500
Feb 21, 2025	46.41	46.54	46.18	46.18	46.18	-1.22%	11,720
Feb 20, 2025	46.98	47.02	46.64	46.75	46.75	0.36%	10,100
Feb 19, 2025	46.52	46.58	46.49	46.58	46.58	0.41%	2,317
Feb 18, 2025	46.26	46.45	46.26	46.39	46.39	-	22,342
Feb 14, 2025	46.66	46.66	46.39	46.39	46.39	-1.55%	7,900
Feb 13, 2025	47.01	47.19	47.01	47.12	47.12	0.13%	5,500
Feb 12, 2025	47.18	47.18	47.01	47.06	47.06	-0.78%	4,510
Feb 11, 2025	47.65	47.65	47.43	47.43	47.43	-0.88%	3,808
Feb 10, 2025	47.65	47.95	47.65	47.85	47.85	0.57%	5,500
Feb 7, 2025	48.14	48.18	47.58	47.58	47.58	-1.18%	19,400
Feb 6, 2025	48.39	48.39	48.08	48.15	48.15	-0.60%	1,600
Feb 5, 2025	48.50	48.60	48.22	48.44	48.44	-0.88%	7,000
Feb 4, 2025	49.04	49.04	48.82	48.87	48.87	-0.61%	7,400
Feb 3, 2025	49.30	49.37	49.04	49.17	49.17	0.61%	10,310
Jan 31, 2025	49.00	49.01	48.73	48.87	48.87	0.18%	3,400
Jan 30, 2025	48.12	48.89	48.12	48.78	48.78	2.29%	17,200
Jan 29, 2025	47.88	47.88	47.69	47.69	47.69	0.72%	2,600
Jan 28, 2025	47.12	47.41	47.00	47.35	47.35	0.77%	3,300
Jan 27, 2025	47.17	47.17	46.95	46.99	46.99	-1.18%	5,700
Jan 24, 2025	47.71	47.71	47.55	47.55	47.55	-1.06%	1,922
Jan 23, 2025	48.01	48.08	47.94	48.06	48.06	0.67%	22,227
Jan 22, 2025	47.82	47.86	47.69	47.74	47.74	-0.17%	6,600
Jan 21, 2025	48.08	48.08	47.69	47.82	47.82	-0.89%	6,046
Jan 20, 2025	48.09	48.51	48.09	48.25	48.25	-0.54%	2,100
Jan 17, 2025	48.33	48.53	48.32	48.51	48.51	0.77%	2,100
Jan 16, 2025	48.54	48.54	48.14	48.14	48.14	-0.48%	94,542
Jan 15, 2025	48.53	48.53	48.37	48.37	48.37	0.81%	4,400
Jan 14, 2025	48.13	48.22	47.94	47.98	47.98	-0.37%	9,500
Jan 13, 2025	48.18	48.24	48.03	48.16	48.16	-1.67%	2,747
Jan 10, 2025	49.23	49.23	48.79	48.98	48.98	-1.55%	17,848
Jan 9, 2025	49.64	49.75	49.55	49.75	49.75	-0.26%	3,727
Jan 8, 2025	49.80	49.88	49.62	49.88	49.88	0.75%	6,331
Jan 7, 2025	49.77	49.90	49.51	49.51	49.51	-0.38%	15,400
Jan 6, 2025	49.94	50.09	49.68	49.70	49.70	-2.95%	23,606
Jan 3, 2025	51.20	51.21	51.00	51.21	51.21	0.10%	8,426
Jan 2, 2025	51.48	51.49	51.16	51.16	51.16	1.71%	438
Dec 31, 2024	50.38	50.38	50.30	50.30	50.30	0.08%	602
Dec 30, 2024	50.85	50.85	50.26	50.26	50.26	-2.26%	12,642
Dec 27, 2024	51.39	51.45	51.33	51.42	51.28	-0.16%	3,308
Dec 24, 2024	51.27	51.50	51.13	51.50	51.36	-	701
Dec 23, 2024	51.68	51.70	51.41	51.50	51.36	-0.33%	2,648
Dec 20, 2024	51.61	51.68	51.50	51.67	51.53	-1.03%	1,900
Dec 19, 2024	52.16	52.30	52.16	52.21	52.06	-0.08%	2,406
Dec 18, 2024	52.50	52.64	52.22	52.25	52.10	-1.12%	6,225
Dec 17, 2024	52.72	52.95	52.66	52.84	52.69	-0.58%	9,536
Dec 16, 2024	53.18	53.25	53.08	53.15	53.00	-0.17%	5,403
Dec 13, 2024	53.30	53.35	53.19	53.24	53.09	1.31%	10,700
Dec 12, 2024	52.40	52.58	52.37	52.55	52.40	-0.70%	8,300
Dec 11, 2024	52.92	52.92	52.75	52.92	52.77	0.28%	2,700
Dec 10, 2024	52.77	52.77	52.72	52.77	52.62	-0.25%	5,500
Dec 9, 2024	52.78	53.00	52.75	52.90	52.75	-0.04%	12,200
Dec 6, 2024	52.85	52.92	52.78	52.92	52.77	0.72%	4,000
Dec 5, 2024	52.54	52.65	52.49	52.54	52.39	0.71%	3,719
Dec 4, 2024	52.13	52.17	51.88	52.17	52.02	0.33%	34,700
Dec 3, 2024	51.74	52.00	51.74	52.00	51.86	0.56%	7,945
Dec 2, 2024	51.80	51.82	51.70	51.71	51.57	0.14%	19,336
Nov 29, 2024	51.43	51.64	51.26	51.64	51.50	0.45%	3,100
Nov 28, 2024	51.17	51.44	51.17	51.41	51.27	-0.75%	12,036
Nov 27, 2024	52.00	52.00	51.80	51.80	51.66	-	1,518
Nov 26, 2024	52.06	52.06	51.77	51.80	51.66	0.70%	5,747
Nov 25, 2024	51.54	51.54	51.26	51.44	51.30	1.26%	7,800
Nov 22, 2024	50.63	50.80	50.53	50.80	50.66	2.01%	9,331
Nov 21, 2024	49.78	49.80	49.50	49.80	49.66	-0.56%	12,400
Nov 20, 2024	50.06	50.15	50.06	50.08	49.94	0.16%	7,723
Nov 19, 2024	50.04	50.05	49.86	50.00	49.86	0.02%	19,424
Nov 18, 2024	50.01	50.05	49.93	49.99	49.85	0.02%	16,415
Nov 15, 2024	50.22	50.30	49.83	49.98	49.84	-0.54%	14,710
Nov 14, 2024	50.04	50.25	50.04	50.25	50.11	1.01%	6,000
Nov 13, 2024	49.78	49.78	49.64	49.75	49.61	-0.70%	18,100
Nov 12, 2024	50.50	50.50	50.10	50.10	49.96	-1.09%	4,717
Nov 11, 2024	50.84	50.84	50.54	50.65	50.51	0.16%	17,844
Nov 8, 2024	50.73	50.73	50.50	50.57	50.43	-0.75%	41,300
Nov 7, 2024	50.99	50.99	50.75	50.95	50.81	-1.34%	6,536
Nov 6, 2024	51.57	51.66	51.46	51.64	51.50	1.75%	8,000
Nov 5, 2024	50.70	50.77	50.59	50.75	50.61	0.30%	2,522
Nov 4, 2024	51.00	51.00	50.60	50.60	50.46	-1.59%	14,546
Nov 1, 2024	51.30	51.45	51.26	51.42	51.28	0.35%	4,433
Oct 31, 2024	51.11	51.29	51.00	51.24	51.10	-0.12%	1,146
Oct 30, 2024	51.55	51.55	51.30	51.30	51.16	-0.74%	2,000
Oct 29, 2024	51.73	51.73	51.51	51.68	51.54	0.16%	7,800
Oct 28, 2024	51.93	51.93	51.47	51.60	51.46	0.53%	26,035
Oct 25, 2024	51.47	51.53	51.16	51.33	51.19	-0.98%	24,502
Oct 24, 2024	51.68	51.84	51.68	51.84	51.70	-0.21%	4,229
Oct 23, 2024	51.90	51.99	51.67	51.95	51.81	-0.08%	9,900
Oct 22, 2024	52.00	52.05	51.89	51.99	51.85	-1.42%	41,500
Oct 21, 2024	52.76	52.77	52.69	52.74	52.59	-0.11%	5,809
Oct 18, 2024	52.74	52.80	52.74	52.80	52.65	0.11%	2,000
Oct 17, 2024	52.88	52.88	52.65	52.74	52.59	-1.12%	23,639
Oct 16, 2024	53.43	53.43	53.30	53.34	53.19	-0.21%	18,808
Oct 15, 2024	53.76	53.76	53.45	53.45	53.30	0.02%	14,248
Oct 11, 2024	53.29	53.47	53.15	53.44	53.29	0.07%	6,200
Oct 10, 2024	53.35	53.40	53.15	53.40	53.25	-0.26%	7,900
Oct 9, 2024	53.03	53.54	53.03	53.54	53.39	1.02%	19,237
Oct 8, 2024	52.39	53.10	52.39	53.00	52.85	1.84%	27,913