Zedcor Inc. (TSXV:ZDC)
Canada flag Canada · Delayed Price · Currency is CAD
5.24
+0.02 (0.38%)
Oct 1, 2025, 3:59 PM EDT

Zedcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20254.494.494.154.454.452.30%489,206
Aug 12, 20254.384.464.284.354.351.16%199,100
Aug 11, 20254.164.344.164.304.303.37%191,400
Aug 8, 20254.244.244.164.164.16-1.19%53,405
Aug 7, 20254.134.224.124.214.212.93%84,200
Aug 6, 20254.004.154.004.094.092.00%54,900
Aug 5, 20253.984.043.944.014.012.82%55,936
Aug 1, 20253.963.963.823.903.90-2.50%178,400
Jul 31, 20254.004.053.984.004.000.76%44,648
Jul 30, 20254.104.103.933.973.97-2.93%150,100
Jul 29, 20254.144.204.074.094.09-2.15%100,600
Jul 28, 20254.104.294.104.184.180.48%46,749
Jul 25, 20254.154.234.054.164.16-0.48%141,113
Jul 24, 20254.154.214.154.184.180.48%37,500
Jul 23, 20254.224.264.144.164.16-1.42%272,200
Jul 22, 20254.194.264.164.224.220.96%50,323