Zedcor Inc. (TSXV:ZDC)
Canada · Delayed Price · Currency is CAD 5.55
+0.02 (0.36%)
Jun 19, 2026, 3:59 PM EST
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.55 | 5.55 | 5.45 | 5.46 | - | -1.27% | 31,816 |
| 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 |
| May 21, 2026 | 6.16 | 6.31 | 5.61 | 6.20 | 6.20 | -4.02% | 944,726 |
| May 20, 2026 | 6.15 | 6.48 | 6.15 | 6.46 | 6.46 | 5.04% | 313,608 |
| May 19, 2026 | 6.16 | 6.44 | 6.15 | 6.15 | 6.15 | -1.13% | 251,918 |
| May 15, 2026 | 5.90 | 6.24 | 5.83 | 6.22 | 6.22 | 6.14% | 141,731 |
| May 14, 2026 | 5.95 | 5.99 | 5.86 | 5.86 | 5.86 | -2.33% | 29,008 |
| May 13, 2026 | 5.89 | 6.04 | 5.89 | 6.00 | 6.00 | 0.33% | 107,571 |
| May 12, 2026 | 5.80 | 5.99 | 5.80 | 5.98 | 5.98 | 2.05% | 53,961 |
| May 11, 2026 | 6.06 | 6.08 | 5.86 | 5.86 | 5.86 | -3.46% | 205,570 |
| May 8, 2026 | 5.95 | 6.24 | 5.95 | 6.07 | 6.07 | 1.68% | 218,235 |
| May 7, 2026 | 6.45 | 6.45 | 5.97 | 5.97 | 5.97 | -8.01% | 230,889 |
| May 6, 2026 | 6.19 | 6.49 | 6.02 | 6.49 | 6.49 | 6.74% | 114,126 |
| May 5, 2026 | 6.13 | 6.25 | 5.97 | 6.08 | 6.08 | -1.94% | 488,759 |
| May 4, 2026 | 6.48 | 6.48 | 6.11 | 6.20 | 6.20 | -4.17% | 99,423 |
| May 1, 2026 | 6.20 | 6.50 | 6.20 | 6.47 | 6.47 | 3.52% | 162,260 |
| Apr 30, 2026 | 6.38 | 6.40 | 6.24 | 6.25 | 6.25 | -1.88% | 133,887 |
| Apr 29, 2026 | 6.16 | 6.40 | 6.13 | 6.37 | 6.37 | 4.43% | 310,401 |
| Apr 28, 2026 | 6.11 | 6.31 | 6.10 | 6.10 | 6.10 | -3.17% | 823,428 |
| Apr 27, 2026 | 6.12 | 6.40 | 6.10 | 6.30 | 6.30 | 3.45% | 369,519 |
| Apr 24, 2026 | 6.00 | 6.09 | 5.90 | 6.09 | 6.09 | 1.84% | 423,431 |
| Apr 23, 2026 | 5.90 | 5.99 | 5.85 | 5.98 | 5.98 | 0.50% | 133,021 |
| Apr 22, 2026 | 5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 2.76% | 72,883 |
| Apr 21, 2026 | 5.86 | 5.92 | 5.72 | 5.79 | 5.79 | -2.85% | 210,043 |
| Apr 20, 2026 | 5.76 | 5.99 | 5.74 | 5.96 | 5.96 | 3.65% | 135,328 |
| Apr 17, 2026 | 5.75 | 5.85 | 5.71 | 5.75 | 5.75 | 0.17% | 192,757 |
| Apr 16, 2026 | 5.82 | 5.82 | 5.63 | 5.74 | 5.74 | -0.86% | 87,993 |
| Apr 15, 2026 | 5.78 | 5.85 | 5.68 | 5.79 | 5.79 | 0.70% | 602,861 |
| Apr 14, 2026 | 5.69 | 5.82 | 5.64 | 5.75 | 5.75 | 3.23% | 104,074 |
| Apr 13, 2026 | 5.50 | 5.77 | 5.50 | 5.57 | 5.57 | -1.59% | 69,333 |
| Apr 10, 2026 | 5.47 | 5.73 | 5.40 | 5.66 | 5.66 | 5.99% | 183,141 |