Zedcor Inc. (TSXV:ZDC)
Canada
· Delayed Price · Currency is CAD 3.560
-0.030 (-0.84%)
Jun 5, 2025, 3:59 PM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.84% | 126,000 |
| Jun 4, 2025 | 3.68 | 3.68 | 3.55 | 3.59 | 3.59 | -0.28% | 43,835 |
| Jun 3, 2025 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | -0.55% | 28,600 |
| Jun 2, 2025 | 3.73 | 3.73 | 3.59 | 3.62 | 3.62 | -0.28% | 32,600 |
| May 30, 2025 | 3.62 | 3.66 | 3.56 | 3.63 | 3.63 | 0.83% | 40,926 |
| May 29, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.01% | 1,232,400 |
| May 28, 2025 | 3.70 | 3.79 | 3.64 | 3.79 | 3.79 | 0.53% | 202,410 |
| May 27, 2025 | 3.67 | 3.86 | 3.26 | 3.77 | 3.77 | 3.57% | 567,300 |
| May 26, 2025 | 3.50 | 3.70 | 3.49 | 3.64 | 3.64 | 5.81% | 258,635 |
| May 23, 2025 | 3.52 | 3.52 | 3.36 | 3.44 | 3.44 | -2.27% | 136,100 |
| May 22, 2025 | 3.40 | 3.55 | 3.31 | 3.52 | 3.52 | 9.32% | 436,733 |
| May 21, 2025 | 3.38 | 3.42 | 3.16 | 3.22 | 3.22 | -3.01% | 100,300 |
| May 20, 2025 | 3.34 | 3.39 | 3.26 | 3.32 | 3.32 | -0.90% | 51,818 |
| May 16, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 3.40% | 18,500 |
| May 15, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -0.31% | 10,636 |
| May 14, 2025 | 3.30 | 3.39 | 3.25 | 3.25 | 3.25 | -2.11% | 72,300 |
| May 13, 2025 | 3.30 | 3.33 | 3.22 | 3.32 | 3.32 | 0.30% | 219,800 |
| May 12, 2025 | 3.23 | 3.33 | 3.15 | 3.31 | 3.31 | 5.08% | 189,200 |
| May 9, 2025 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 26,526 |
| May 8, 2025 | 3.03 | 3.18 | 3.03 | 3.15 | 3.15 | 3.96% | 149,511 |
| May 7, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -1.30% | 27,044 |
| May 6, 2025 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 1.99% | 202,748 |
| May 5, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 50,500 |
| May 2, 2025 | 3.10 | 3.17 | 3.07 | 3.10 | 3.10 | - | 91,014 |
| May 1, 2025 | 3.05 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 139,500 |
| Apr 30, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -2.24% | 115,800 |
| Apr 29, 2025 | 3.19 | 3.24 | 3.10 | 3.13 | 3.13 | -1.88% | 70,800 |
| Apr 28, 2025 | 3.26 | 3.30 | 3.18 | 3.19 | 3.19 | -0.31% | 49,531 |
| Apr 25, 2025 | 3.21 | 3.28 | 3.15 | 3.20 | 3.20 | 0.31% | 164,200 |
| Apr 24, 2025 | 3.09 | 3.25 | 3.09 | 3.19 | 3.19 | 2.90% | 224,122 |
| Apr 23, 2025 | 3.14 | 3.19 | 3.08 | 3.10 | 3.10 | 0.32% | 71,014 |
| Apr 22, 2025 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | 0.32% | 75,200 |
| Apr 21, 2025 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -2.22% | 40,000 |
| Apr 17, 2025 | 3.09 | 3.15 | 2.99 | 3.15 | 3.15 | 1.61% | 63,218 |
| Apr 16, 2025 | 3.03 | 3.18 | 3.02 | 3.10 | 3.10 | 1.64% | 100,108 |
| Apr 15, 2025 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | 2.01% | 98,929 |
| Apr 14, 2025 | 3.09 | 3.21 | 2.99 | 2.99 | 2.99 | -0.33% | 376,501 |
| Apr 11, 2025 | 2.97 | 3.10 | 2.82 | 3.00 | 3.00 | 4.90% | 145,500 |
| Apr 10, 2025 | 2.99 | 3.02 | 2.83 | 2.86 | 2.86 | - | 244,909 |
| Apr 9, 2025 | 2.69 | 3.01 | 2.68 | 2.86 | 2.86 | 6.72% | 205,416 |
| Apr 8, 2025 | 2.89 | 2.90 | 2.65 | 2.68 | 2.68 | -2.19% | 153,600 |
| Apr 7, 2025 | 2.66 | 2.91 | 2.65 | 2.74 | 2.74 | -1.08% | 271,300 |
| Apr 4, 2025 | 2.90 | 2.90 | 2.62 | 2.77 | 2.77 | -3.48% | 359,700 |
| Apr 3, 2025 | 2.99 | 3.00 | 2.87 | 2.87 | 2.87 | -4.33% | 103,100 |
| Apr 2, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 63,500 |
| Apr 1, 2025 | 2.92 | 3.08 | 2.92 | 3.00 | 3.00 | 1.69% | 66,008 |
| Mar 31, 2025 | 2.89 | 3.03 | 2.89 | 2.95 | 2.95 | -2.64% | 41,700 |
| 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 |