Zedcor Inc. (TSXV:ZDC)
Canada · Delayed Price · Currency is CAD 5.83
+0.04 (0.69%)
At close: Dec 19, 2025
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.86 | 5.95 | 5.71 | 5.83 | 5.83 | 0.69% | 684,936 |
| Dec 18, 2025 | 5.75 | 6.00 | 5.75 | 5.79 | 5.79 | 1.58% | 833,974 |
| Dec 17, 2025 | 5.40 | 5.79 | 5.37 | 5.70 | 5.70 | 4.11% | 477,022 |
| Dec 16, 2025 | 5.67 | 5.70 | 5.40 | 5.48 | 5.48 | -1.35% | 438,469 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -4.31% | 279,513 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.74 | 5.80 | 5.80 | -1.53% | 167,687 |
| Dec 11, 2025 | 5.90 | 5.99 | 5.76 | 5.89 | 5.89 | -0.17% | 371,046 |
| Dec 10, 2025 | 5.85 | 6.00 | 5.73 | 5.90 | 5.90 | 0.51% | 402,958 |
| Dec 9, 2025 | 5.86 | 6.08 | 5.85 | 5.87 | 5.87 | 1.38% | 788,899 |
| Dec 8, 2025 | 5.83 | 5.95 | 5.75 | 5.79 | 5.79 | -1.03% | 72,757 |
| Dec 5, 2025 | 5.97 | 5.97 | 5.60 | 5.85 | 5.85 | -0.68% | 372,354 |
| Dec 4, 2025 | 5.93 | 6.02 | 5.78 | 5.89 | 5.89 | -1.83% | 317,052 |
| Dec 3, 2025 | 5.80 | 6.01 | 5.80 | 6.00 | 6.00 | 2.39% | 973,339 |
| Dec 2, 2025 | 5.95 | 6.00 | 5.75 | 5.86 | 5.86 | -2.17% | 597,194 |
| Dec 1, 2025 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | -0.17% | 237,881 |
| Nov 28, 2025 | 6.04 | 6.04 | 5.75 | 6.00 | 6.00 | 0.33% | 194,733 |
| Nov 27, 2025 | 6.10 | 6.10 | 5.79 | 5.98 | 5.98 | -0.50% | 366,155 |
| Nov 26, 2025 | 6.09 | 6.14 | 5.85 | 6.01 | 6.01 | 0.17% | 457,528 |
| Nov 25, 2025 | 5.92 | 6.08 | 5.86 | 6.00 | 6.00 | - | 250,017 |
| Nov 24, 2025 | 5.86 | 6.04 | 5.80 | 6.00 | 6.00 | 2.39% | 240,905 |
| Nov 21, 2025 | 6.13 | 6.13 | 5.83 | 5.86 | 5.86 | -2.33% | 278,274 |
| Nov 20, 2025 | 6.04 | 6.13 | 5.94 | 6.00 | 6.00 | 2.56% | 214,916 |
| Nov 19, 2025 | 5.92 | 6.07 | 5.70 | 5.85 | 5.85 | 1.83% | 176,354 |
| Nov 18, 2025 | 5.80 | 5.94 | 5.66 | 5.75 | 5.75 | -4.25% | 269,157 |
| Nov 17, 2025 | 6.31 | 6.35 | 5.87 | 6.00 | 6.00 | -3.85% | 288,219 |
| Nov 14, 2025 | 5.82 | 6.27 | 5.82 | 6.24 | 6.24 | 2.97% | 327,760 |
| Nov 13, 2025 | 6.73 | 6.80 | 5.88 | 6.06 | 6.06 | -9.82% | 1,054,428 |
| Nov 12, 2025 | 6.65 | 6.75 | 6.40 | 6.72 | 6.72 | 1.05% | 849,190 |
| Nov 11, 2025 | 6.76 | 6.76 | 6.33 | 6.65 | 6.65 | 1.84% | 355,519 |
| Nov 10, 2025 | 6.50 | 6.75 | 6.50 | 6.53 | 6.53 | 0.31% | 694,809 |
| Nov 7, 2025 | 6.71 | 6.73 | 6.22 | 6.51 | 6.51 | -4.26% | 652,951 |
| Nov 6, 2025 | 6.81 | 6.91 | 6.74 | 6.80 | 6.80 | -2.02% | 604,013 |
| Nov 5, 2025 | 6.56 | 6.97 | 6.39 | 6.94 | 6.94 | 3.74% | 1,394,403 |
| Nov 4, 2025 | 6.77 | 6.82 | 6.48 | 6.69 | 6.69 | -2.90% | 669,733 |
| Nov 3, 2025 | 6.97 | 7.00 | 6.61 | 6.89 | 6.89 | -1.15% | 625,567 |
| Oct 31, 2025 | 6.82 | 6.98 | 6.70 | 6.97 | 6.97 | 2.50% | 540,614 |
| Oct 30, 2025 | 6.87 | 6.93 | 6.65 | 6.80 | 6.80 | 1.49% | 350,741 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.56 | 6.70 | 6.70 | -2.33% | 493,680 |
| Oct 28, 2025 | 6.73 | 6.87 | 6.70 | 6.86 | 6.86 | 2.24% | 747,919 |
| Oct 27, 2025 | 6.66 | 6.75 | 6.43 | 6.71 | 6.71 | 2.13% | 3,630,054 |
| Oct 24, 2025 | 6.45 | 6.66 | 6.30 | 6.57 | 6.57 | 3.63% | 840,096 |
| Oct 23, 2025 | 6.50 | 6.57 | 6.29 | 6.34 | 6.34 | 1.44% | 694,879 |
| Oct 22, 2025 | 6.15 | 6.29 | 5.95 | 6.25 | 6.25 | 2.46% | 1,137,322 |
| Oct 21, 2025 | 5.99 | 6.10 | 5.85 | 6.10 | 6.10 | 2.18% | 289,842 |
| Oct 20, 2025 | 5.95 | 6.06 | 5.88 | 5.97 | 5.97 | 2.93% | 198,809 |
| Oct 17, 2025 | 5.88 | 5.99 | 5.66 | 5.80 | 5.80 | -1.36% | 438,004 |
| Oct 16, 2025 | 6.00 | 6.05 | 5.77 | 5.88 | 5.88 | -2.00% | 387,024 |
| Oct 15, 2025 | 5.79 | 6.05 | 5.79 | 6.00 | 6.00 | 3.63% | 688,337 |
| Oct 14, 2025 | 6.15 | 6.15 | 5.71 | 5.79 | 5.79 | -2.69% | 415,160 |
| Oct 10, 2025 | 6.09 | 6.10 | 5.85 | 5.95 | 5.95 | - | 1,787,405 |