Zedcor Inc. (TSXV: ZDC)
Canada
· Delayed Price · Currency is CAD 3.200
-0.130 (-3.90%)
Jan 21, 2025, 3:59 PM EST
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.31 | 3.34 | 3.17 | 3.20 | 3.20 | -3.90% | 160,895 |
| Jan 20, 2025 | 3.40 | 3.40 | 3.26 | 3.33 | 3.33 | -2.06% | 208,246 |
| Jan 17, 2025 | 3.34 | 3.44 | 3.33 | 3.40 | 3.40 | 0.89% | 402,500 |
| Jan 16, 2025 | 3.41 | 3.47 | 3.33 | 3.37 | 3.37 | -5.87% | 701,600 |
| Jan 15, 2025 | 3.50 | 3.63 | 3.50 | 3.58 | 3.58 | 3.77% | 409,500 |
| Jan 14, 2025 | 3.47 | 3.55 | 3.40 | 3.45 | 3.45 | -2.82% | 171,400 |
| Jan 13, 2025 | 3.63 | 3.63 | 3.43 | 3.55 | 3.55 | -1.93% | 302,000 |
| Jan 10, 2025 | 3.77 | 3.77 | 3.61 | 3.62 | 3.62 | -4.74% | 141,920 |
| Jan 9, 2025 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | 1.88% | 56,900 |
| Jan 8, 2025 | 3.84 | 3.84 | 3.66 | 3.73 | 3.73 | -3.12% | 149,300 |
| Jan 7, 2025 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | 4.05% | 366,700 |
| Jan 6, 2025 | 3.70 | 3.80 | 3.62 | 3.70 | 3.70 | 0.82% | 226,727 |
| Jan 3, 2025 | 3.51 | 3.75 | 3.50 | 3.67 | 3.67 | 4.56% | 517,833 |
| Jan 2, 2025 | 3.51 | 3.52 | 3.35 | 3.51 | 3.51 | 0.29% | 282,600 |
| Dec 31, 2024 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | 2.04% | 70,600 |
| Dec 30, 2024 | 3.47 | 3.47 | 3.33 | 3.43 | 3.43 | - | 32,646 |
| Dec 27, 2024 | 3.41 | 3.46 | 3.36 | 3.43 | 3.43 | -0.58% | 73,942 |
| Dec 24, 2024 | 3.45 | 3.48 | 3.39 | 3.45 | 3.45 | -0.58% | 9,000 |
| Dec 23, 2024 | 3.35 | 3.48 | 3.34 | 3.47 | 3.47 | 3.27% | 68,309 |
| Dec 20, 2024 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 4.67% | 361,635 |
| Dec 19, 2024 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | -2.73% | 102,526 |
| Dec 18, 2024 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -1.79% | 60,200 |
| Dec 17, 2024 | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | -1.18% | 213,936 |
| Dec 16, 2024 | 3.50 | 3.50 | 3.36 | 3.40 | 3.40 | -2.30% | 154,200 |
| Dec 13, 2024 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | - | 177,800 |
| Dec 12, 2024 | 3.43 | 3.48 | 3.36 | 3.48 | 3.48 | - | 192,400 |
| Dec 11, 2024 | 3.32 | 3.48 | 3.18 | 3.48 | 3.48 | 5.78% | 326,400 |
| Dec 10, 2024 | 3.36 | 3.36 | 3.24 | 3.29 | 3.29 | 1.23% | 206,400 |
| Dec 9, 2024 | 3.27 | 3.32 | 3.23 | 3.25 | 3.25 | 0.62% | 171,613 |
| Dec 6, 2024 | 3.18 | 3.25 | 3.17 | 3.23 | 3.23 | 0.31% | 180,249 |
| Dec 5, 2024 | 3.35 | 3.35 | 3.18 | 3.22 | 3.22 | -4.17% | 231,400 |
| Dec 4, 2024 | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | - | 74,800 |
| Dec 3, 2024 | 3.35 | 3.39 | 3.28 | 3.36 | 3.36 | - | 258,500 |
| Dec 2, 2024 | 3.44 | 3.44 | 3.33 | 3.36 | 3.36 | -1.18% | 199,309 |
| Nov 29, 2024 | 3.52 | 3.55 | 3.37 | 3.40 | 3.40 | -3.41% | 149,300 |
| Nov 28, 2024 | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | 1.15% | 226,218 |
| Nov 27, 2024 | 3.44 | 3.49 | 3.40 | 3.48 | 3.48 | 0.58% | 116,700 |
| Nov 26, 2024 | 3.42 | 3.50 | 3.36 | 3.46 | 3.46 | 0.87% | 153,325 |
| Nov 25, 2024 | 3.46 | 3.48 | 3.36 | 3.43 | 3.43 | - | 143,743 |
| Nov 22, 2024 | 3.35 | 3.45 | 3.26 | 3.43 | 3.43 | 3.00% | 146,302 |
| Nov 21, 2024 | 3.50 | 3.50 | 3.17 | 3.33 | 3.33 | -2.92% | 242,300 |
| Nov 20, 2024 | 3.53 | 3.68 | 3.41 | 3.43 | 3.43 | -0.29% | 177,416 |
| Nov 19, 2024 | 3.28 | 3.52 | 3.25 | 3.44 | 3.44 | 4.56% | 387,948 |
| Nov 18, 2024 | 3.29 | 3.35 | 3.21 | 3.29 | 3.29 | 2.81% | 309,519 |
| Nov 15, 2024 | 3.19 | 3.37 | 3.18 | 3.20 | 3.20 | 0.31% | 1,061,423 |
| Nov 14, 2024 | 3.05 | 3.36 | 3.00 | 3.19 | 3.19 | 13.93% | 1,786,721 |
| Nov 13, 2024 | 2.80 | 2.83 | 2.70 | 2.80 | 2.80 | 2.19% | 87,000 |
| Nov 12, 2024 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -4.53% | 87,515 |
| Nov 11, 2024 | 2.86 | 2.93 | 2.82 | 2.87 | 2.87 | 0.35% | 70,330 |
| Nov 8, 2024 | 2.93 | 2.93 | 2.84 | 2.86 | 2.86 | -2.72% | 119,840 |
| Nov 7, 2024 | 2.94 | 2.94 | 2.85 | 2.94 | 2.94 | - | 52,519 |
| Nov 6, 2024 | 2.90 | 2.95 | 2.85 | 2.94 | 2.94 | 1.38% | 126,400 |
| Nov 5, 2024 | 2.91 | 2.91 | 2.81 | 2.90 | 2.90 | - | 84,306 |
| Nov 4, 2024 | 2.87 | 2.90 | 2.82 | 2.90 | 2.90 | -1.36% | 193,517 |
| Nov 1, 2024 | 2.82 | 2.94 | 2.73 | 2.94 | 2.94 | 5.38% | 458,600 |
| Oct 31, 2024 | 2.84 | 2.84 | 2.74 | 2.79 | 2.79 | - | 37,100 |
| Oct 30, 2024 | 2.84 | 2.85 | 2.72 | 2.79 | 2.79 | 1.45% | 115,147 |
| Oct 29, 2024 | 2.67 | 2.89 | 2.61 | 2.75 | 2.75 | 2.23% | 639,924 |
| Oct 28, 2024 | 2.50 | 2.70 | 2.50 | 2.69 | 2.69 | 5.49% | 276,600 |
| Oct 25, 2024 | 2.57 | 2.57 | 2.50 | 2.55 | 2.55 | - | 317,900 |
| Oct 24, 2024 | 2.64 | 2.68 | 2.47 | 2.55 | 2.55 | -1.92% | 198,900 |
| Oct 23, 2024 | 2.60 | 2.64 | 2.54 | 2.60 | 2.60 | 0.78% | 38,100 |
| Oct 22, 2024 | 2.66 | 2.72 | 2.55 | 2.58 | 2.58 | -4.44% | 273,000 |
| Oct 21, 2024 | 2.70 | 2.75 | 2.66 | 2.70 | 2.70 | 0.37% | 120,500 |
| Oct 18, 2024 | 2.57 | 2.70 | 2.51 | 2.69 | 2.69 | 4.26% | 227,100 |
| Oct 17, 2024 | 2.75 | 2.75 | 2.51 | 2.58 | 2.58 | -3.73% | 281,715 |
| Oct 16, 2024 | 2.67 | 2.77 | 2.59 | 2.68 | 2.68 | 2.68% | 540,300 |
| Oct 15, 2024 | 2.46 | 2.62 | 2.44 | 2.61 | 2.61 | 6.97% | 1,070,100 |
| Oct 11, 2024 | 2.45 | 2.47 | 2.40 | 2.44 | 2.44 | 2.09% | 44,500 |
| Oct 10, 2024 | 2.50 | 2.50 | 2.39 | 2.39 | 2.39 | -3.24% | 245,618 |
| Oct 9, 2024 | 2.52 | 2.52 | 2.44 | 2.47 | 2.47 | -0.40% | 229,036 |
| Oct 8, 2024 | 2.39 | 2.51 | 2.38 | 2.48 | 2.48 | 4.64% | 262,700 |
| Oct 7, 2024 | 2.32 | 2.40 | 2.30 | 2.37 | 2.37 | 2.16% | 134,319 |
| Oct 4, 2024 | 2.30 | 2.34 | 2.21 | 2.32 | 2.32 | 0.87% | 730,445 |
| Oct 3, 2024 | 2.25 | 2.30 | 2.23 | 2.30 | 2.30 | 4.55% | 242,340 |
| Oct 2, 2024 | 2.32 | 2.32 | 2.16 | 2.20 | 2.20 | -2.22% | 37,917 |
| Oct 1, 2024 | 2.30 | 2.30 | 2.17 | 2.25 | 2.25 | -1.32% | 56,300 |
| Sep 30, 2024 | 2.35 | 2.35 | 2.25 | 2.28 | 2.28 | -0.87% | 154,600 |
| Sep 27, 2024 | 2.31 | 2.32 | 2.28 | 2.30 | 2.30 | 1.32% | 225,900 |
| Sep 26, 2024 | 2.18 | 2.30 | 2.15 | 2.27 | 2.27 | 5.09% | 415,700 |
| Sep 25, 2024 | 2.25 | 2.25 | 2.13 | 2.16 | 2.16 | -0.92% | 1,142,700 |
| Sep 24, 2024 | 2.12 | 2.24 | 2.08 | 2.18 | 2.18 | 6.34% | 777,700 |
| Sep 23, 2024 | 1.98 | 2.06 | 1.93 | 2.05 | 2.05 | 7.89% | 680,236 |
| Sep 20, 2024 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -2.06% | 173,930 |
| Sep 19, 2024 | 1.87 | 1.98 | 1.85 | 1.94 | 1.94 | 3.74% | 205,808 |
| Sep 18, 2024 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | 4.47% | 35,635 |
| Sep 17, 2024 | 1.88 | 1.90 | 1.79 | 1.79 | 1.79 | -0.56% | 35,900 |
| Sep 16, 2024 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 150,900 |
| Sep 13, 2024 | 1.90 | 2.00 | 1.86 | 1.86 | 1.86 | -1.06% | 363,041 |
| Sep 12, 2024 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | 1.08% | 306,000 |
| Sep 11, 2024 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 62,949 |
| Sep 10, 2024 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 3.89% | 237,000 |
| Sep 9, 2024 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | 1.69% | 181,026 |
| Sep 6, 2024 | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | 0.57% | 94,300 |
| Sep 5, 2024 | 1.72 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 55,900 |
| Sep 4, 2024 | 1.61 | 1.77 | 1.61 | 1.68 | 1.68 | -0.59% | 213,917 |
| Sep 3, 2024 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | -1.17% | 105,300 |
| Aug 30, 2024 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 40,400 |
| Aug 29, 2024 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -4.42% | 156,100 |
| Aug 28, 2024 | 1.67 | 1.81 | 1.66 | 1.81 | 1.81 | 9.04% | 1,256,500 |