Zedcor Inc. (TSXV:ZDC)
Canada · Delayed Price · Currency is CAD 4.200
-0.250 (-5.62%)
Aug 14, 2025, 12:59 PM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.45 | 4.45 | 4.25 | 4.27 | 4.27 | -4.04% | 46,723 |
| Aug 13, 2025 | 4.49 | 4.49 | 4.15 | 4.45 | 4.45 | 2.30% | 489,206 |
| Aug 12, 2025 | 4.38 | 4.46 | 4.28 | 4.35 | 4.35 | 1.16% | 199,100 |
| Aug 11, 2025 | 4.16 | 4.34 | 4.16 | 4.30 | 4.30 | 3.37% | 191,400 |
| Aug 8, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.19% | 53,405 |
| Aug 7, 2025 | 4.13 | 4.22 | 4.12 | 4.21 | 4.21 | 2.93% | 84,200 |
| Aug 6, 2025 | 4.00 | 4.15 | 4.00 | 4.09 | 4.09 | 2.00% | 54,900 |
| Aug 5, 2025 | 3.98 | 4.04 | 3.94 | 4.01 | 4.01 | 2.82% | 55,936 |
| Aug 1, 2025 | 3.96 | 3.96 | 3.82 | 3.90 | 3.90 | -2.50% | 178,400 |
| Jul 31, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | 0.76% | 44,648 |
| Jul 30, 2025 | 4.10 | 4.10 | 3.93 | 3.97 | 3.97 | -2.93% | 150,100 |
| Jul 29, 2025 | 4.14 | 4.20 | 4.07 | 4.09 | 4.09 | -2.15% | 100,600 |
| Jul 28, 2025 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | 0.48% | 46,749 |
| Jul 25, 2025 | 4.15 | 4.23 | 4.05 | 4.16 | 4.16 | -0.48% | 141,113 |
| Jul 24, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | 0.48% | 37,500 |
| Jul 23, 2025 | 4.22 | 4.26 | 4.14 | 4.16 | 4.16 | -1.42% | 272,200 |
| Jul 22, 2025 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 0.96% | 50,323 |
| Jul 21, 2025 | 4.17 | 4.23 | 4.09 | 4.18 | 4.18 | 1.70% | 174,510 |
| Jul 18, 2025 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | 2.24% | 213,115 |
| Jul 17, 2025 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | - | 180,000 |
| Jul 16, 2025 | 4.05 | 4.05 | 3.93 | 4.02 | 4.02 | -0.25% | 164,000 |
| Jul 15, 2025 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | 0.50% | 169,225 |
| Jul 14, 2025 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.50% | 181,800 |
| Jul 11, 2025 | 4.19 | 4.19 | 3.99 | 4.03 | 4.03 | -1.71% | 163,410 |
| Jul 10, 2025 | 4.37 | 4.37 | 4.06 | 4.10 | 4.10 | -4.43% | 555,100 |
| Jul 9, 2025 | 4.07 | 4.32 | 4.06 | 4.29 | 4.29 | 7.52% | 600,640 |
| Jul 8, 2025 | 4.03 | 4.03 | 3.92 | 3.99 | 3.99 | -0.25% | 51,300 |
| Jul 7, 2025 | 4.07 | 4.07 | 3.95 | 4.00 | 4.00 | -0.25% | 96,933 |
| Jul 4, 2025 | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | -0.50% | 310,641 |
| Jul 3, 2025 | 4.17 | 4.17 | 3.96 | 4.03 | 4.03 | -2.18% | 110,601 |
| Jul 2, 2025 | 4.13 | 4.19 | 4.08 | 4.12 | 4.12 | 0.73% | 231,600 |
| Jun 30, 2025 | 4.05 | 4.12 | 4.00 | 4.09 | 4.09 | 1.74% | 97,300 |
| 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 |