Zedcor Inc. (TSXV:ZDC)
Canada
· Delayed Price · Currency is CAD 4.090
+0.070 (1.74%)
Jun 30, 2025, 3:59 PM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 4.05 | 4.12 | 4.00 | 4.09 | 4.09 | 1.74% | 97,250 |
| Jun 27, 2025 | 4.09 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 113,200 |
| Jun 26, 2025 | 3.88 | 4.17 | 3.88 | 4.05 | 4.05 | 5.47% | 412,329 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.77 | 3.84 | 3.84 | -1.03% | 120,700 |
| Jun 24, 2025 | 3.75 | 3.88 | 3.70 | 3.88 | 3.88 | 6.59% | 128,100 |
| Jun 23, 2025 | 3.65 | 3.70 | 3.61 | 3.64 | 3.64 | -0.27% | 83,800 |
| Jun 20, 2025 | 3.63 | 3.74 | 3.63 | 3.65 | 3.65 | -1.08% | 138,900 |
| Jun 19, 2025 | 3.58 | 3.70 | 3.57 | 3.69 | 3.69 | 2.50% | 50,900 |
| Jun 18, 2025 | 3.55 | 3.67 | 3.51 | 3.60 | 3.60 | 2.56% | 1,738,500 |
| Jun 17, 2025 | 3.52 | 3.67 | 3.51 | 3.51 | 3.51 | -1.96% | 61,835 |
| Jun 16, 2025 | 3.44 | 3.65 | 3.41 | 3.58 | 3.58 | 3.77% | 194,236 |
| Jun 13, 2025 | 3.51 | 3.56 | 3.44 | 3.45 | 3.45 | -3.36% | 55,125 |
| Jun 12, 2025 | 3.46 | 3.60 | 3.46 | 3.57 | 3.57 | 3.48% | 91,800 |
| Jun 11, 2025 | 3.41 | 3.58 | 3.40 | 3.45 | 3.45 | 0.29% | 58,613 |
| Jun 10, 2025 | 3.48 | 3.53 | 3.36 | 3.44 | 3.44 | -3.10% | 100,700 |
| Jun 9, 2025 | 3.60 | 3.65 | 3.46 | 3.55 | 3.55 | - | 132,114 |
| Jun 6, 2025 | 3.56 | 3.57 | 3.49 | 3.55 | 3.55 | -0.28% | 95,422 |
| Jun 5, 2025 | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | -0.84% | 156,700 |
| Jun 4, 2025 | 3.68 | 3.68 | 3.55 | 3.59 | 3.59 | -0.28% | 43,835 |
| Jun 3, 2025 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | -0.55% | 28,600 |
| Jun 2, 2025 | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -0.28% | 32,600 |
| May 30, 2025 | 3.62 | 3.66 | 3.56 | 3.63 | 3.63 | 0.83% | 40,926 |
| May 29, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.01% | 1,232,400 |
| May 28, 2025 | 3.70 | 3.79 | 3.64 | 3.79 | 3.79 | 0.53% | 202,410 |
| May 27, 2025 | 3.67 | 3.86 | 3.26 | 3.77 | 3.77 | 3.57% | 567,300 |
| May 26, 2025 | 3.50 | 3.70 | 3.49 | 3.64 | 3.64 | 5.81% | 258,635 |
| May 23, 2025 | 3.52 | 3.52 | 3.36 | 3.44 | 3.44 | -2.27% | 136,100 |
| May 22, 2025 | 3.40 | 3.55 | 3.31 | 3.52 | 3.52 | 9.32% | 436,733 |
| May 21, 2025 | 3.38 | 3.42 | 3.16 | 3.22 | 3.22 | -3.01% | 100,300 |
| May 20, 2025 | 3.34 | 3.39 | 3.26 | 3.32 | 3.32 | -0.90% | 51,818 |
| May 16, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 3.40% | 18,500 |
| May 15, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.31% | 10,636 |
| May 14, 2025 | 3.30 | 3.39 | 3.25 | 3.25 | 3.25 | -2.11% | 72,300 |
| May 13, 2025 | 3.30 | 3.33 | 3.22 | 3.32 | 3.32 | 0.30% | 219,800 |
| May 12, 2025 | 3.23 | 3.33 | 3.15 | 3.31 | 3.31 | 5.08% | 189,200 |
| May 9, 2025 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 26,526 |
| May 8, 2025 | 3.03 | 3.18 | 3.03 | 3.15 | 3.15 | 3.96% | 149,511 |
| May 7, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -1.30% | 27,044 |
| May 6, 2025 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 1.99% | 202,748 |
| May 5, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 50,500 |
| May 2, 2025 | 3.10 | 3.17 | 3.07 | 3.10 | 3.10 | - | 91,014 |
| May 1, 2025 | 3.05 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 139,500 |
| Apr 30, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -2.24% | 115,800 |
| Apr 29, 2025 | 3.19 | 3.24 | 3.10 | 3.13 | 3.13 | -1.88% | 70,800 |
| Apr 28, 2025 | 3.26 | 3.30 | 3.18 | 3.19 | 3.19 | -0.31% | 49,531 |
| Apr 25, 2025 | 3.21 | 3.28 | 3.15 | 3.20 | 3.20 | 0.31% | 164,200 |
| Apr 24, 2025 | 3.09 | 3.25 | 3.09 | 3.19 | 3.19 | 2.90% | 224,122 |
| Apr 23, 2025 | 3.14 | 3.19 | 3.08 | 3.10 | 3.10 | 0.32% | 71,014 |
| Apr 22, 2025 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | 0.32% | 75,200 |
| Apr 21, 2025 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -2.22% | 40,000 |