Zedcor Inc. (TSXV:ZDC)
Canada · Delayed Price · Currency is CAD 4.860
+0.020 (0.41%)
Jul 31, 2026, 3:59 PM EST
Zedcor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.81 | 4.92 | 4.79 | 4.86 | 4.86 | 0.41% | 122,302 |
| Jul 30, 2026 | 5.00 | 5.03 | 4.80 | 4.84 | 4.84 | -3.01% | 193,814 |
| Jul 29, 2026 | 5.04 | 5.09 | 4.95 | 4.99 | 4.99 | -2.73% | 152,517 |
| Jul 28, 2026 | 5.14 | 5.17 | 5.04 | 5.13 | 5.13 | -1.54% | 45,138 |
| Jul 27, 2026 | 5.15 | 5.23 | 5.06 | 5.21 | 5.21 | 1.17% | 112,571 |
| Jul 24, 2026 | 5.11 | 5.28 | 5.09 | 5.15 | 5.15 | - | 60,972 |
| Jul 23, 2026 | 5.16 | 5.20 | 5.03 | 5.15 | 5.15 | -0.58% | 77,872 |
| Jul 22, 2026 | 5.15 | 5.23 | 5.05 | 5.18 | 5.18 | 2.78% | 64,709 |
| Jul 21, 2026 | 4.98 | 5.15 | 4.97 | 5.04 | 5.04 | 2.65% | 116,477 |
| Jul 20, 2026 | 5.05 | 5.07 | 4.85 | 4.91 | 4.91 | -3.54% | 161,706 |
| Jul 17, 2026 | 5.11 | 5.16 | 5.05 | 5.09 | 5.09 | -0.78% | 49,515 |
| Jul 16, 2026 | 5.12 | 5.22 | 5.00 | 5.13 | 5.13 | - | 396,320 |
| Jul 15, 2026 | 5.02 | 5.19 | 5.02 | 5.13 | 5.13 | 1.38% | 234,566 |
| Jul 14, 2026 | 5.11 | 5.13 | 5.04 | 5.06 | 5.06 | -0.98% | 212,461 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.04 | 5.11 | 5.11 | -6.07% | 476,663 |
| Jul 10, 2026 | 5.31 | 5.48 | 5.29 | 5.44 | 5.44 | 2.64% | 215,607 |
| Jul 9, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 1.34% | 103,764 |
| Jul 8, 2026 | 5.28 | 5.40 | 5.10 | 5.23 | 5.23 | -2.97% | 65,755 |
| Jul 7, 2026 | 5.55 | 5.55 | 5.30 | 5.39 | 5.39 | -3.23% | 98,636 |
| Jul 6, 2026 | 5.47 | 5.70 | 5.47 | 5.57 | 5.57 | 1.74% | 607,125 |
| Jul 3, 2026 | 5.49 | 5.73 | 5.47 | 5.48 | 5.48 | -0.27% | 356,349 |
| Jul 2, 2026 | 5.66 | 5.78 | 5.40 | 5.49 | 5.49 | -4.52% | 429,538 |
| Jun 30, 2026 | 5.55 | 5.85 | 5.52 | 5.75 | 5.75 | 4.36% | 871,592 |
| Jun 29, 2026 | 5.48 | 5.74 | 5.44 | 5.51 | 5.51 | -0.18% | 255,844 |
| Jun 26, 2026 | 5.44 | 5.55 | 5.40 | 5.52 | 5.52 | 0.55% | 150,894 |
| Jun 25, 2026 | 5.49 | 5.55 | 5.43 | 5.49 | 5.49 | 0.55% | 126,631 |
| Jun 24, 2026 | 5.41 | 5.59 | 5.41 | 5.46 | 5.46 | -0.73% | 255,344 |
| Jun 23, 2026 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | -1.43% | 352,222 |
| Jun 22, 2026 | 5.31 | 5.66 | 5.31 | 5.58 | 5.58 | 0.54% | 142,076 |
| Jun 19, 2026 | 5.55 | 5.55 | 5.45 | 5.55 | 5.55 | 0.36% | 79,616 |
| Jun 18, 2026 | 5.16 | 5.57 | 5.16 | 5.53 | 5.53 | 7.38% | 172,219 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -4.63% | 101,063 |
| Jun 16, 2026 | 5.50 | 5.62 | 5.36 | 5.40 | 5.40 | -1.10% | 172,862 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.45 | 5.46 | 5.46 | -4.21% | 107,504 |
| Jun 12, 2026 | 5.76 | 5.76 | 5.58 | 5.70 | 5.70 | 1.97% | 597,626 |
| Jun 11, 2026 | 5.52 | 5.70 | 5.52 | 5.59 | 5.59 | 1.64% | 732,303 |
| Jun 10, 2026 | 5.66 | 5.72 | 5.50 | 5.50 | 5.50 | -3.17% | 229,009 |
| Jun 9, 2026 | 6.01 | 6.16 | 5.68 | 5.68 | 5.68 | -5.49% | 723,705 |
| Jun 8, 2026 | 5.71 | 6.17 | 5.71 | 6.01 | 6.01 | 6.00% | 440,890 |
| Jun 5, 2026 | 5.83 | 5.88 | 5.67 | 5.67 | 5.67 | -2.07% | 102,444 |
| Jun 4, 2026 | 5.65 | 5.98 | 5.64 | 5.79 | 5.79 | 1.58% | 318,510 |
| Jun 3, 2026 | 5.85 | 5.88 | 5.67 | 5.70 | 5.70 | -1.04% | 120,119 |
| Jun 2, 2026 | 5.90 | 5.90 | 5.75 | 5.76 | 5.76 | -2.37% | 58,226 |
| Jun 1, 2026 | 5.88 | 5.97 | 5.79 | 5.90 | 5.90 | 1.20% | 137,222 |
| May 29, 2026 | 5.91 | 6.02 | 5.81 | 5.83 | 5.83 | -2.35% | 215,047 |
| May 28, 2026 | 5.86 | 6.01 | 5.83 | 5.97 | 5.97 | -0.33% | 142,619 |
| May 27, 2026 | 6.00 | 6.02 | 5.89 | 5.99 | 5.99 | - | 123,758 |
| May 26, 2026 | 6.01 | 6.12 | 5.88 | 5.99 | 5.99 | -0.99% | 111,314 |
| May 25, 2026 | 5.73 | 6.10 | 5.73 | 6.05 | 6.05 | 2.89% | 76,225 |
| May 22, 2026 | 6.22 | 6.22 | 5.78 | 5.88 | 5.88 | -5.16% | 603,109 |