Zedcor Inc. (TSXV:ZDC)
Canada flag Canada · Delayed Price · Currency is CAD
6.63
+0.29 (4.57%)
Oct 24, 2025, 2:41 PM EDT

Zedcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20256.456.666.306.636.634.57%706,049
Oct 23, 20256.506.576.296.346.341.44%694,900
Oct 22, 20256.156.295.956.256.252.46%1,137,322
Oct 21, 20255.996.105.856.106.102.18%289,842
Oct 20, 20255.956.065.885.975.972.93%198,809
Oct 17, 20255.885.995.665.805.80-1.36%438,004
Oct 16, 20256.006.055.775.885.88-2.00%387,024
Oct 15, 20255.796.055.796.006.003.63%688,337
Oct 14, 20256.156.155.715.795.79-2.69%415,200
Oct 10, 20256.096.105.855.955.95-1,787,405
Oct 9, 20256.026.155.765.955.951.71%658,700
Oct 8, 20255.926.205.655.855.850.34%348,500
Oct 7, 20255.655.955.585.835.833.74%879,000
Oct 6, 20255.695.805.485.625.62-0.53%871,600
Oct 3, 20255.295.655.265.655.658.03%1,158,700
Oct 2, 20255.285.355.005.235.23-0.19%986,634
Oct 1, 20255.275.335.145.245.240.38%596,045
Sep 30, 20255.055.224.955.225.225.24%669,600
Sep 29, 20255.005.144.854.964.962.48%1,087,547
Sep 26, 20254.734.904.654.844.843.86%229,148
Sep 25, 20254.724.774.554.664.66-1.06%524,221
Sep 24, 20254.734.904.654.714.710.43%417,904
Sep 23, 20254.504.694.484.694.695.87%227,707
Sep 22, 20254.424.544.404.434.43-0.89%147,821
Sep 19, 20254.564.594.344.474.47-3.46%252,000
Sep 18, 20254.264.714.264.634.637.42%528,500
Sep 17, 20254.274.344.274.314.31-0.46%47,824
Sep 16, 20254.304.354.184.334.332.36%79,024
Sep 15, 20254.294.304.204.234.23-1.63%90,300
Sep 12, 20254.284.404.264.304.30-1.38%77,900
Sep 11, 20254.114.364.114.364.365.31%260,048
Sep 10, 20254.134.154.104.144.14-0.24%71,007
Sep 9, 20254.124.164.124.154.150.97%59,303
Sep 8, 20254.284.284.114.114.11-1.91%133,124
Sep 5, 20254.264.304.194.194.19-1.18%71,932
Sep 4, 20254.284.324.214.244.24-0.93%59,000
Sep 3, 20254.374.374.254.284.28-0.70%31,700
Sep 2, 20254.304.324.204.314.310.70%137,216
Aug 29, 20254.344.444.264.284.28-2.95%167,200
Aug 28, 20254.344.504.344.414.41-0.23%161,200
Aug 27, 20254.404.544.344.424.421.38%174,700
Aug 26, 20254.244.414.204.364.362.59%310,300
Aug 25, 20254.274.274.164.254.251.19%72,242
Aug 22, 20254.154.294.094.204.202.94%253,709
Aug 21, 20254.074.194.074.084.08-0.97%235,230
Aug 20, 20254.064.144.044.124.120.98%257,200
Aug 19, 20254.214.294.064.084.08-3.32%84,400
Aug 18, 20254.274.274.154.224.220.72%144,400
Aug 15, 20254.274.304.194.194.19-71,700
Aug 14, 20254.454.454.154.194.19-5.84%127,239