Zedcor Inc. (TSXV:ZDC)
Canada · Delayed Price · Currency is CAD 5.31
+0.16 (3.11%)
Sep 30, 2026, 3:59 PM EST
Zedcor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.06 | 5.31 | 5.06 | 5.31 | 5.31 | 3.11% | 114,124 |
| Sep 29, 2026 | 5.10 | 5.21 | 5.07 | 5.15 | 5.15 | 0.78% | 215,089 |
| Sep 28, 2026 | 5.09 | 5.13 | 4.94 | 5.11 | 5.11 | 0.79% | 652,873 |
| Sep 25, 2026 | 4.72 | 5.07 | 4.72 | 5.07 | 5.07 | 3.05% | 745,254 |
| Sep 24, 2026 | 4.79 | 4.98 | 4.65 | 4.92 | 4.92 | 2.07% | 554,128 |
| Sep 23, 2026 | 4.90 | 4.92 | 4.77 | 4.82 | 4.82 | -1.63% | 143,985 |
| Sep 22, 2026 | 4.79 | 4.99 | 4.79 | 4.90 | 4.90 | 2.73% | 89,859 |
| Sep 21, 2026 | 4.68 | 4.85 | 4.65 | 4.77 | 4.77 | 3.02% | 99,620 |
| Sep 18, 2026 | 4.71 | 4.76 | 4.52 | 4.63 | 4.63 | -0.86% | 68,374 |
| Sep 17, 2026 | 4.76 | 4.76 | 4.66 | 4.67 | 4.67 | - | 40,189 |
| Sep 16, 2026 | 4.62 | 4.72 | 4.60 | 4.67 | 4.67 | 1.52% | 305,125 |
| Sep 15, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.45% | 158,483 |
| Sep 14, 2026 | 4.66 | 4.70 | 4.49 | 4.49 | 4.49 | -3.65% | 83,444 |
| Sep 11, 2026 | 4.75 | 4.76 | 4.65 | 4.66 | 4.66 | -1.48% | 35,608 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.72 | 4.73 | 4.73 | -4.06% | 66,514 |
| Sep 9, 2026 | 4.81 | 4.93 | 4.72 | 4.93 | 4.93 | 1.44% | 41,754 |
| Sep 8, 2026 | 5.07 | 5.15 | 4.85 | 4.86 | 4.86 | -4.14% | 177,656 |
| Sep 4, 2026 | 5.00 | 5.13 | 5.00 | 5.07 | 5.07 | 0.80% | 63,647 |
| Sep 3, 2026 | 4.75 | 5.04 | 4.75 | 5.03 | 5.03 | 6.79% | 133,135 |
| Sep 2, 2026 | 4.79 | 4.82 | 4.71 | 4.71 | 4.71 | -2.28% | 134,578 |
| Sep 1, 2026 | 4.76 | 4.92 | 4.76 | 4.82 | 4.82 | - | 201,524 |
| Aug 31, 2026 | 4.87 | 4.87 | 4.81 | 4.82 | 4.82 | -1.03% | 73,610 |
| Aug 28, 2026 | 4.94 | 4.95 | 4.80 | 4.87 | 4.87 | -1.22% | 371,258 |
| Aug 27, 2026 | 4.84 | 4.94 | 4.82 | 4.93 | 4.93 | 2.71% | 189,031 |
| Aug 26, 2026 | 5.05 | 5.06 | 4.77 | 4.80 | 4.80 | -5.51% | 352,320 |
| Aug 25, 2026 | 4.90 | 5.11 | 4.90 | 5.08 | 5.08 | 3.04% | 207,069 |
| Aug 24, 2026 | 5.05 | 5.11 | 4.91 | 4.93 | 4.93 | -3.14% | 201,602 |
| Aug 21, 2026 | 5.19 | 5.19 | 5.01 | 5.09 | 5.09 | -1.36% | 71,602 |
| Aug 20, 2026 | 5.13 | 5.16 | 4.93 | 5.16 | 5.16 | 2.79% | 136,850 |
| Aug 19, 2026 | 5.08 | 5.18 | 4.98 | 5.02 | 5.02 | -2.52% | 151,339 |
| Aug 18, 2026 | 5.05 | 5.17 | 5.01 | 5.15 | 5.15 | 1.18% | 205,439 |
| Aug 17, 2026 | 5.08 | 5.19 | 4.97 | 5.09 | 5.09 | -1.93% | 143,080 |
| Aug 14, 2026 | 5.44 | 5.51 | 5.07 | 5.19 | 5.19 | -2.26% | 209,556 |
| Aug 13, 2026 | 5.40 | 5.70 | 5.30 | 5.31 | 5.31 | -1.67% | 605,901 |
| Aug 12, 2026 | 5.22 | 5.40 | 5.19 | 5.40 | 5.40 | 4.65% | 75,295 |
| Aug 11, 2026 | 5.06 | 5.33 | 5.06 | 5.16 | 5.16 | 3.41% | 102,222 |
| Aug 10, 2026 | 5.16 | 5.24 | 4.97 | 4.99 | 4.99 | -3.67% | 117,248 |
| Aug 7, 2026 | 4.81 | 5.32 | 4.77 | 5.18 | 5.18 | 6.58% | 191,681 |
| Aug 6, 2026 | 5.10 | 5.10 | 4.79 | 4.86 | 4.86 | -4.71% | 141,651 |
| Aug 5, 2026 | 5.23 | 5.25 | 5.05 | 5.10 | 5.10 | -1.54% | 49,248 |
| Aug 4, 2026 | 4.99 | 5.25 | 4.95 | 5.18 | 5.18 | 6.58% | 291,164 |
| 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 |