Zedcor Inc. (TSXV:ZDC)
Canada · Delayed Price · Currency is CAD 4.190
-0.050 (-1.18%)
Sep 5, 2025, 3:59 PM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.26 | 4.30 | 4.19 | 4.19 | 4.19 | -1.18% | 71,932 |
| Sep 4, 2025 | 4.28 | 4.32 | 4.21 | 4.24 | 4.24 | -0.93% | 59,000 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -0.70% | 31,700 |
| Sep 2, 2025 | 4.30 | 4.32 | 4.20 | 4.31 | 4.31 | 0.70% | 137,216 |
| Aug 29, 2025 | 4.34 | 4.44 | 4.26 | 4.28 | 4.28 | -2.95% | 167,200 |
| Aug 28, 2025 | 4.34 | 4.50 | 4.34 | 4.41 | 4.41 | -0.23% | 161,200 |
| Aug 27, 2025 | 4.40 | 4.54 | 4.34 | 4.42 | 4.42 | 1.38% | 174,700 |
| Aug 26, 2025 | 4.24 | 4.41 | 4.20 | 4.36 | 4.36 | 2.59% | 310,300 |
| Aug 25, 2025 | 4.27 | 4.27 | 4.16 | 4.25 | 4.25 | 1.19% | 72,242 |
| Aug 22, 2025 | 4.15 | 4.29 | 4.09 | 4.20 | 4.20 | 2.94% | 253,709 |
| Aug 21, 2025 | 4.07 | 4.19 | 4.07 | 4.08 | 4.08 | -0.97% | 235,230 |
| Aug 20, 2025 | 4.06 | 4.14 | 4.04 | 4.12 | 4.12 | 0.98% | 257,200 |
| Aug 19, 2025 | 4.21 | 4.29 | 4.06 | 4.08 | 4.08 | -3.32% | 84,400 |
| Aug 18, 2025 | 4.27 | 4.27 | 4.15 | 4.22 | 4.22 | 0.72% | 144,400 |
| Aug 15, 2025 | 4.27 | 4.30 | 4.19 | 4.19 | 4.19 | - | 71,700 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.15 | 4.19 | 4.19 | -5.84% | 127,239 |
| Aug 13, 2025 | 4.49 | 4.49 | 4.15 | 4.45 | 4.45 | 2.30% | 489,206 |
| Aug 12, 2025 | 4.38 | 4.46 | 4.28 | 4.35 | 4.35 | 1.16% | 199,100 |
| Aug 11, 2025 | 4.16 | 4.34 | 4.16 | 4.30 | 4.30 | 3.37% | 191,400 |
| Aug 8, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.19% | 53,405 |
| Aug 7, 2025 | 4.13 | 4.22 | 4.12 | 4.21 | 4.21 | 2.93% | 84,200 |
| Aug 6, 2025 | 4.00 | 4.15 | 4.00 | 4.09 | 4.09 | 2.00% | 54,900 |
| Aug 5, 2025 | 3.98 | 4.04 | 3.94 | 4.01 | 4.01 | 2.82% | 55,936 |
| Aug 1, 2025 | 3.96 | 3.96 | 3.82 | 3.90 | 3.90 | -2.50% | 178,400 |
| Jul 31, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | 0.76% | 44,648 |
| Jul 30, 2025 | 4.10 | 4.10 | 3.93 | 3.97 | 3.97 | -2.93% | 150,100 |
| Jul 29, 2025 | 4.14 | 4.20 | 4.07 | 4.09 | 4.09 | -2.15% | 100,600 |
| Jul 28, 2025 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | 0.48% | 46,749 |
| Jul 25, 2025 | 4.15 | 4.23 | 4.05 | 4.16 | 4.16 | -0.48% | 141,113 |
| Jul 24, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | 0.48% | 37,500 |
| Jul 23, 2025 | 4.22 | 4.26 | 4.14 | 4.16 | 4.16 | -1.42% | 272,200 |
| Jul 22, 2025 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 0.96% | 50,323 |
| Jul 21, 2025 | 4.17 | 4.23 | 4.09 | 4.18 | 4.18 | 1.70% | 174,510 |
| Jul 18, 2025 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | 2.24% | 213,115 |
| Jul 17, 2025 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | - | 180,000 |
| Jul 16, 2025 | 4.05 | 4.05 | 3.93 | 4.02 | 4.02 | -0.25% | 164,000 |
| Jul 15, 2025 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | 0.50% | 169,225 |
| Jul 14, 2025 | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.50% | 181,800 |
| Jul 11, 2025 | 4.19 | 4.19 | 3.99 | 4.03 | 4.03 | -1.71% | 163,410 |
| Jul 10, 2025 | 4.37 | 4.37 | 4.06 | 4.10 | 4.10 | -4.43% | 555,100 |
| Jul 9, 2025 | 4.07 | 4.32 | 4.06 | 4.29 | 4.29 | 7.52% | 600,640 |
| Jul 8, 2025 | 4.03 | 4.03 | 3.92 | 3.99 | 3.99 | -0.25% | 51,300 |
| Jul 7, 2025 | 4.07 | 4.07 | 3.95 | 4.00 | 4.00 | -0.25% | 96,933 |
| Jul 4, 2025 | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | -0.50% | 310,641 |
| Jul 3, 2025 | 4.17 | 4.17 | 3.96 | 4.03 | 4.03 | -2.18% | 110,601 |
| Jul 2, 2025 | 4.13 | 4.19 | 4.08 | 4.12 | 4.12 | 0.73% | 231,600 |
| Jun 30, 2025 | 4.05 | 4.12 | 4.00 | 4.09 | 4.09 | 1.74% | 97,300 |
| Jun 27, 2025 | 4.09 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 113,200 |
| Jun 26, 2025 | 3.88 | 4.17 | 3.88 | 4.05 | 4.05 | 5.47% | 412,329 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.77 | 3.84 | 3.84 | -1.03% | 120,700 |