Zedcor Inc. (TSXV:ZDC)
Canada flag Canada · Delayed Price · Currency is CAD
4.180
+0.020 (0.48%)
Jul 24, 2025, 3:48 PM EDT

Zedcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20254.154.214.154.184.180.48%37,479
Jul 23, 20254.224.264.144.164.16-1.42%272,200
Jul 22, 20254.194.264.164.224.220.96%50,323
Jul 21, 20254.174.234.094.184.181.70%174,510
Jul 18, 20254.024.174.014.114.112.24%213,115
Jul 17, 20254.024.053.984.024.02-180,000
Jul 16, 20254.054.053.934.024.02-0.25%164,000
Jul 15, 20254.004.053.994.034.030.50%169,225
Jul 14, 20254.054.083.994.014.01-0.50%181,800
Jul 11, 20254.194.193.994.034.03-1.71%163,410
Jul 10, 20254.374.374.064.104.10-4.43%555,100
Jul 9, 20254.074.324.064.294.297.52%600,640
Jul 8, 20254.034.033.923.993.99-0.25%51,300
Jul 7, 20254.074.073.954.004.00-0.25%96,933
Jul 4, 20254.084.083.964.014.01-0.50%310,641
Jul 3, 20254.174.173.964.034.03-2.18%110,601
Jul 2, 20254.134.194.084.124.120.73%231,600
Jun 30, 20254.054.124.004.094.091.74%97,300
Jun 27, 20254.094.093.984.024.02-0.74%113,200
Jun 26, 20253.884.173.884.054.055.47%412,329
Jun 25, 20253.883.883.773.843.84-1.03%120,700
Jun 24, 20253.753.883.703.883.886.59%128,100
Jun 23, 20253.653.703.613.643.64-0.27%83,800
Jun 20, 20253.633.743.633.653.65-1.08%138,900
Jun 19, 20253.583.703.573.693.692.50%50,900
Jun 18, 20253.553.673.513.603.602.56%1,738,500
Jun 17, 20253.523.673.513.513.51-1.96%61,835
Jun 16, 20253.443.653.413.583.583.77%194,236
Jun 13, 20253.513.563.443.453.45-3.36%55,125
Jun 12, 20253.463.603.463.573.573.48%91,800
Jun 11, 20253.413.583.403.453.450.29%58,613
Jun 10, 20253.483.533.363.443.44-3.10%100,700
Jun 9, 20253.603.653.463.553.55-132,114
Jun 6, 20253.563.573.493.553.55-0.28%95,422
Jun 5, 20253.613.623.523.563.56-0.84%156,700
Jun 4, 20253.683.683.553.593.59-0.28%43,835
Jun 3, 20253.593.643.593.603.60-0.55%28,600
Jun 2, 20253.733.733.593.623.62-0.28%32,600
May 30, 20253.623.663.563.633.630.83%40,926
May 29, 20253.803.803.603.603.60-5.01%1,232,400
May 28, 20253.703.793.643.793.790.53%202,410
May 27, 20253.673.863.263.773.773.57%567,300
May 26, 20253.503.703.493.643.645.81%258,635
May 23, 20253.523.523.363.443.44-2.27%136,100
May 22, 20253.403.553.313.523.529.32%436,733
May 21, 20253.383.423.163.223.22-3.01%100,300
May 20, 20253.343.393.263.323.32-0.90%51,818
May 16, 20253.253.353.253.353.353.40%18,500
May 15, 20253.343.343.243.243.24-0.31%10,636
May 14, 20253.303.393.253.253.25-2.11%72,300