Zedcor Inc. (TSXV:ZDC)
Canada
· Delayed Price · Currency is CAD 2.950
-0.080 (-2.64%)
Mar 31, 2025, 3:59 PM EST
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.89 | 3.03 | 2.89 | 2.95 | 2.95 | -2.64% | 41,685 |
| Mar 28, 2025 | 2.99 | 3.03 | 2.85 | 3.03 | 3.03 | 0.33% | 274,200 |
| Mar 27, 2025 | 2.93 | 3.05 | 2.90 | 3.02 | 3.02 | 0.33% | 31,820 |
| Mar 26, 2025 | 3.00 | 3.02 | 2.92 | 3.01 | 3.01 | -0.33% | 148,309 |
| Mar 25, 2025 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -2.89% | 83,116 |
| Mar 24, 2025 | 3.05 | 3.15 | 3.05 | 3.11 | 3.11 | -1.27% | 185,808 |
| Mar 21, 2025 | 3.05 | 3.15 | 3.02 | 3.15 | 3.15 | 1.61% | 88,500 |
| Mar 20, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.73% | 47,635 |
| Mar 19, 2025 | 3.18 | 3.23 | 3.12 | 3.22 | 3.22 | 3.87% | 185,000 |
| Mar 18, 2025 | 3.23 | 3.25 | 3.07 | 3.10 | 3.10 | -6.06% | 128,100 |
| Mar 17, 2025 | 3.18 | 3.33 | 3.08 | 3.30 | 3.30 | 5.10% | 146,000 |
| Mar 14, 2025 | 2.96 | 3.15 | 2.96 | 3.14 | 3.14 | 5.37% | 66,028 |
| Mar 13, 2025 | 3.23 | 3.23 | 2.85 | 2.98 | 2.98 | -7.45% | 274,100 |
| Mar 12, 2025 | 3.05 | 3.23 | 2.98 | 3.22 | 3.22 | 10.65% | 230,607 |
| Mar 11, 2025 | 2.74 | 2.92 | 2.74 | 2.91 | 2.91 | 6.59% | 222,904 |
| Mar 10, 2025 | 2.89 | 2.89 | 2.67 | 2.73 | 2.73 | -5.86% | 183,300 |
| Mar 7, 2025 | 2.80 | 2.97 | 2.80 | 2.90 | 2.90 | 2.84% | 424,525 |
| Mar 6, 2025 | 2.86 | 2.91 | 2.82 | 2.82 | 2.82 | -5.05% | 69,700 |
| Mar 5, 2025 | 2.97 | 3.00 | 2.80 | 2.97 | 2.97 | 4.21% | 128,538 |
| Mar 4, 2025 | 2.62 | 2.87 | 2.56 | 2.85 | 2.85 | 2.15% | 507,600 |
| Mar 3, 2025 | 3.04 | 3.04 | 2.79 | 2.79 | 2.79 | -8.52% | 219,200 |
| Feb 28, 2025 | 3.15 | 3.25 | 3.03 | 3.05 | 3.05 | -2.56% | 266,200 |
| Feb 27, 2025 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -2.80% | 105,500 |
| Feb 26, 2025 | 3.00 | 3.25 | 2.90 | 3.22 | 3.22 | 6.98% | 165,200 |
| Feb 25, 2025 | 3.10 | 3.12 | 2.90 | 3.01 | 3.01 | -3.22% | 448,400 |
| Feb 24, 2025 | 3.25 | 3.25 | 3.07 | 3.11 | 3.11 | -4.31% | 243,335 |
| Feb 21, 2025 | 3.12 | 3.40 | 3.12 | 3.25 | 3.25 | 2.85% | 193,300 |
| Feb 20, 2025 | 3.19 | 3.20 | 3.03 | 3.16 | 3.16 | -0.63% | 226,232 |
| Feb 19, 2025 | 3.25 | 3.26 | 3.18 | 3.18 | 3.18 | -0.93% | 111,230 |
| Feb 18, 2025 | 3.19 | 3.23 | 3.15 | 3.21 | 3.21 | 0.63% | 99,625 |
| Feb 14, 2025 | 3.25 | 3.27 | 3.18 | 3.19 | 3.19 | -2.45% | 73,517 |
| Feb 13, 2025 | 3.22 | 3.32 | 3.22 | 3.27 | 3.27 | 1.87% | 219,700 |
| Feb 12, 2025 | 3.29 | 3.29 | 3.19 | 3.21 | 3.21 | -2.13% | 113,300 |
| Feb 11, 2025 | 3.38 | 3.38 | 3.22 | 3.28 | 3.28 | -0.61% | 145,900 |
| Feb 10, 2025 | 3.42 | 3.47 | 3.29 | 3.30 | 3.30 | -4.35% | 170,818 |
| Feb 7, 2025 | 3.33 | 3.50 | 3.33 | 3.45 | 3.45 | 4.23% | 323,327 |
| Feb 6, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -1.19% | 177,300 |
| Feb 5, 2025 | 3.44 | 3.44 | 3.30 | 3.35 | 3.35 | -2.62% | 117,300 |
| Feb 4, 2025 | 3.30 | 3.44 | 3.29 | 3.44 | 3.44 | 4.24% | 392,000 |
| Feb 3, 2025 | 3.25 | 3.34 | 3.08 | 3.30 | 3.30 | -4.62% | 382,424 |
| Jan 31, 2025 | 3.49 | 3.55 | 3.40 | 3.46 | 3.46 | -0.86% | 131,141 |
| Jan 30, 2025 | 3.56 | 3.58 | 3.38 | 3.49 | 3.49 | -1.41% | 242,800 |
| Jan 29, 2025 | 3.64 | 3.64 | 3.47 | 3.54 | 3.54 | -1.67% | 272,400 |
| Jan 28, 2025 | 3.25 | 3.60 | 3.22 | 3.60 | 3.60 | 12.50% | 1,023,144 |
| Jan 27, 2025 | 3.31 | 3.31 | 3.16 | 3.20 | 3.20 | -4.76% | 172,800 |
| Jan 24, 2025 | 3.31 | 3.48 | 3.31 | 3.36 | 3.36 | 2.75% | 362,507 |
| Jan 23, 2025 | 3.33 | 3.39 | 3.24 | 3.27 | 3.27 | -3.25% | 79,024 |
| Jan 22, 2025 | 3.21 | 3.38 | 3.21 | 3.38 | 3.38 | 5.62% | 213,736 |
| Jan 21, 2025 | 3.31 | 3.34 | 3.17 | 3.20 | 3.20 | -3.90% | 161,200 |
| Jan 20, 2025 | 3.40 | 3.40 | 3.26 | 3.33 | 3.33 | -2.06% | 208,246 |