Zedcor Inc ZDC
TSXV · Canada · Finance
CAD 5.28-0.03 (-0.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.28 | -0.56% | CAD 5.37 | CAD 5.37 | CAD 5.19 | 405.22K |
| 2026-09-30 | CAD 5.31 | +3.11% | CAD 5.06 | CAD 5.31 | CAD 5.06 | 114.10K |
| 2026-09-29 | CAD 5.15 | +0.78% | CAD 5.10 | CAD 5.21 | CAD 5.07 | 215.10K |
| 2026-09-28 | CAD 5.11 | +0.79% | CAD 5.09 | CAD 5.13 | CAD 4.94 | 652.90K |
| 2026-09-25 | CAD 5.07 | +3.05% | CAD 4.72 | CAD 5.07 | CAD 4.72 | 745.30K |
| 2026-09-24 | CAD 4.92 | +2.07% | CAD 4.79 | CAD 4.98 | CAD 4.65 | 554.10K |
| 2026-09-23 | CAD 4.82 | -1.63% | CAD 4.90 | CAD 4.92 | CAD 4.77 | 144.00K |
| 2026-09-22 | CAD 4.90 | +2.73% | CAD 4.79 | CAD 4.99 | CAD 4.79 | 89.90K |
| 2026-09-21 | CAD 4.77 | +3.02% | CAD 4.68 | CAD 4.85 | CAD 4.65 | 99.60K |
| 2026-09-18 | CAD 4.63 | -0.86% | CAD 4.71 | CAD 4.76 | CAD 4.52 | 68.40K |
| 2026-09-17 | CAD 4.67 | 0.00% | CAD 4.76 | CAD 4.76 | CAD 4.66 | 40.20K |
| 2026-09-16 | CAD 4.67 | +1.52% | CAD 4.62 | CAD 4.72 | CAD 4.60 | 305.10K |
| 2026-09-15 | CAD 4.60 | +2.45% | CAD 4.50 | CAD 4.70 | CAD 4.50 | 158.50K |
| 2026-09-14 | CAD 4.49 | -3.65% | CAD 4.66 | CAD 4.70 | CAD 4.49 | 83.40K |
| 2026-09-11 | CAD 4.66 | -1.48% | CAD 4.75 | CAD 4.76 | CAD 4.65 | 35.60K |
| 2026-09-10 | CAD 4.73 | -4.06% | CAD 5.00 | CAD 5.00 | CAD 4.72 | 66.50K |
| 2026-09-09 | CAD 4.93 | +1.44% | CAD 4.81 | CAD 4.93 | CAD 4.72 | 41.80K |
| 2026-09-08 | CAD 4.86 | -4.14% | CAD 5.07 | CAD 5.15 | CAD 4.85 | 177.70K |
| 2026-09-04 | CAD 5.07 | +0.80% | CAD 5.00 | CAD 5.13 | CAD 5.00 | 63.60K |
| 2026-09-03 | CAD 5.03 | +6.79% | CAD 4.75 | CAD 5.04 | CAD 4.75 | 133.10K |
| 2026-09-02 | CAD 4.71 | -2.28% | CAD 4.79 | CAD 4.82 | CAD 4.71 | 134.60K |
| 2026-09-01 | CAD 4.82 | 0.00% | CAD 4.76 | CAD 4.92 | CAD 4.76 | 201.50K |
| 2026-08-31 | CAD 4.82 | -1.03% | CAD 4.87 | CAD 4.87 | CAD 4.81 | 73.60K |
| 2026-08-28 | CAD 4.87 | -1.22% | CAD 4.94 | CAD 4.95 | CAD 4.80 | 371.30K |
| 2026-08-27 | CAD 4.93 | +2.71% | CAD 4.84 | CAD 4.94 | CAD 4.82 | 189.00K |
| 2026-08-26 | CAD 4.80 | -5.51% | CAD 5.05 | CAD 5.06 | CAD 4.77 | 352.30K |
| 2026-08-25 | CAD 5.08 | +3.04% | CAD 4.90 | CAD 5.11 | CAD 4.90 | 207.10K |
| 2026-08-24 | CAD 4.93 | -3.14% | CAD 5.05 | CAD 5.11 | CAD 4.91 | 201.60K |
| 2026-08-21 | CAD 5.09 | -1.36% | CAD 5.19 | CAD 5.19 | CAD 5.01 | 71.60K |
| 2026-08-20 | CAD 5.16 | +2.79% | CAD 5.13 | CAD 5.16 | CAD 4.93 | 136.90K |
| 2026-08-19 | CAD 5.02 | -2.52% | CAD 5.08 | CAD 5.18 | CAD 4.98 | 151.30K |
| 2026-08-18 | CAD 5.15 | +1.18% | CAD 5.05 | CAD 5.17 | CAD 5.01 | 205.40K |
| 2026-08-17 | CAD 5.09 | -1.93% | CAD 5.08 | CAD 5.19 | CAD 4.97 | 143.10K |
| 2026-08-14 | CAD 5.19 | -2.26% | CAD 5.44 | CAD 5.51 | CAD 5.07 | 209.60K |
| 2026-08-13 | CAD 5.31 | -1.67% | CAD 5.40 | CAD 5.70 | CAD 5.30 | 605.90K |
| 2026-08-12 | CAD 5.40 | +4.65% | CAD 5.22 | CAD 5.40 | CAD 5.19 | 75.30K |
| 2026-08-11 | CAD 5.16 | +3.41% | CAD 5.06 | CAD 5.33 | CAD 5.06 | 102.20K |
| 2026-08-10 | CAD 4.99 | -3.67% | CAD 5.16 | CAD 5.24 | CAD 4.97 | 117.20K |
| 2026-08-07 | CAD 5.18 | +6.58% | CAD 4.81 | CAD 5.32 | CAD 4.77 | 191.70K |
| 2026-08-06 | CAD 4.86 | -4.71% | CAD 5.10 | CAD 5.10 | CAD 4.79 | 141.70K |
| 2026-08-05 | CAD 5.10 | -1.54% | CAD 5.23 | CAD 5.25 | CAD 5.05 | 49.20K |
| 2026-08-04 | CAD 5.18 | +6.58% | CAD 4.99 | CAD 5.25 | CAD 4.95 | 291.20K |
| 2026-07-31 | CAD 4.86 | +0.41% | CAD 4.81 | CAD 4.92 | CAD 4.79 | 122.30K |
| 2026-07-30 | CAD 4.84 | -3.01% | CAD 5.00 | CAD 5.03 | CAD 4.80 | 193.80K |
| 2026-07-29 | CAD 4.99 | -2.73% | CAD 5.04 | CAD 5.09 | CAD 4.95 | 152.50K |
| 2026-07-28 | CAD 5.13 | -1.54% | CAD 5.14 | CAD 5.17 | CAD 5.04 | 45.10K |
| 2026-07-27 | CAD 5.21 | +1.17% | CAD 5.15 | CAD 5.23 | CAD 5.06 | 112.60K |
| 2026-07-24 | CAD 5.15 | 0.00% | CAD 5.11 | CAD 5.28 | CAD 5.09 | 61.00K |
| 2026-07-23 | CAD 5.15 | -0.58% | CAD 5.16 | CAD 5.20 | CAD 5.03 | 77.90K |
| 2026-07-22 | CAD 5.18 | +2.78% | CAD 5.15 | CAD 5.23 | CAD 5.05 | 64.70K |
| 2026-07-21 | CAD 5.04 | +2.65% | CAD 4.98 | CAD 5.15 | CAD 4.97 | 116.50K |
| 2026-07-20 | CAD 4.91 | -3.54% | CAD 5.05 | CAD 5.07 | CAD 4.85 | 161.70K |
| 2026-07-17 | CAD 5.09 | -0.78% | CAD 5.11 | CAD 5.16 | CAD 5.05 | 49.50K |
| 2026-07-16 | CAD 5.13 | 0.00% | CAD 5.12 | CAD 5.22 | CAD 5.00 | 396.30K |
| 2026-07-15 | CAD 5.13 | +1.38% | CAD 5.02 | CAD 5.19 | CAD 5.02 | 234.60K |
| 2026-07-14 | CAD 5.06 | -0.98% | CAD 5.11 | CAD 5.13 | CAD 5.04 | 212.50K |
| 2026-07-13 | CAD 5.11 | -6.07% | CAD 5.40 | CAD 5.40 | CAD 5.04 | 476.70K |
| 2026-07-10 | CAD 5.44 | +2.64% | CAD 5.31 | CAD 5.48 | CAD 5.29 | 215.60K |
| 2026-07-09 | CAD 5.30 | +1.34% | CAD 5.25 | CAD 5.35 | CAD 5.25 | 103.80K |
| 2026-07-08 | CAD 5.23 | -2.97% | CAD 5.28 | CAD 5.40 | CAD 5.10 | 65.80K |
| 2026-07-07 | CAD 5.39 | -3.23% | CAD 5.55 | CAD 5.55 | CAD 5.30 | 98.60K |
| 2026-07-06 | CAD 5.57 | +1.64% | CAD 5.47 | CAD 5.70 | CAD 5.47 | 607.10K |
| 2026-07-03 | CAD 5.48 | -0.18% | CAD 5.49 | CAD 5.73 | CAD 5.47 | 356.30K |
| 2026-07-02 | CAD 5.49 | -4.52% | CAD 5.66 | CAD 5.78 | CAD 5.40 | 429.50K |
| 2026-06-30 | CAD 5.75 | +4.36% | CAD 5.55 | CAD 5.85 | CAD 5.52 | 871.60K |
| 2026-06-29 | CAD 5.51 | -0.18% | CAD 5.48 | CAD 5.74 | CAD 5.44 | 255.80K |
| 2026-06-26 | CAD 5.52 | +0.55% | CAD 5.44 | CAD 5.55 | CAD 5.40 | 150.90K |
| 2026-06-25 | CAD 5.49 | +0.55% | CAD 5.49 | CAD 5.55 | CAD 5.43 | 126.60K |
| 2026-06-24 | CAD 5.46 | -0.73% | CAD 5.41 | CAD 5.59 | CAD 5.41 | 255.30K |
| 2026-06-23 | CAD 5.50 | -1.43% | CAD 5.56 | CAD 5.56 | CAD 5.40 | 352.20K |
| 2026-06-22 | CAD 5.58 | +0.54% | CAD 5.31 | CAD 5.66 | CAD 5.31 | 142.10K |
| 2026-06-19 | CAD 5.55 | +0.36% | CAD 5.55 | CAD 5.55 | CAD 5.45 | 79.60K |
| 2026-06-18 | CAD 5.53 | +7.38% | CAD 5.16 | CAD 5.57 | CAD 5.16 | 172.20K |
| 2026-06-17 | CAD 5.15 | -4.63% | CAD 5.40 | CAD 5.40 | CAD 5.15 | 101.10K |
| 2026-06-16 | CAD 5.40 | -1.10% | CAD 5.50 | CAD 5.62 | CAD 5.36 | 172.90K |
| 2026-06-15 | CAD 5.46 | -4.21% | CAD 5.90 | CAD 5.90 | CAD 5.45 | 107.50K |
| 2026-06-12 | CAD 5.70 | +1.97% | CAD 5.76 | CAD 5.76 | CAD 5.58 | 596.20K |
| 2026-06-11 | CAD 5.59 | +1.64% | CAD 5.52 | CAD 5.70 | CAD 5.52 | 732.30K |
| 2026-06-10 | CAD 5.50 | -3.17% | CAD 5.66 | CAD 5.72 | CAD 5.50 | 229.00K |
| 2026-06-09 | CAD 5.68 | -5.49% | CAD 6.01 | CAD 6.16 | CAD 5.68 | 723.70K |
| 2026-06-08 | CAD 6.01 | +6.00% | CAD 5.71 | CAD 6.17 | CAD 5.71 | 440.90K |
| 2026-06-05 | CAD 5.67 | -2.07% | CAD 5.83 | CAD 5.88 | CAD 5.67 | 102.40K |
| 2026-06-04 | CAD 5.79 | +1.58% | CAD 5.65 | CAD 5.98 | CAD 5.64 | 318.50K |
| 2026-06-03 | CAD 5.70 | -1.04% | CAD 5.85 | CAD 5.88 | CAD 5.67 | 120.10K |
| 2026-06-02 | CAD 5.76 | -2.37% | CAD 5.90 | CAD 5.90 | CAD 5.75 | 58.20K |
| 2026-06-01 | CAD 5.90 | +1.20% | CAD 5.88 | CAD 5.97 | CAD 5.79 | 137.20K |
| 2026-05-29 | CAD 5.83 | -2.35% | CAD 5.91 | CAD 6.02 | CAD 5.81 | 215.00K |
| 2026-05-28 | CAD 5.97 | -0.33% | CAD 5.86 | CAD 6.01 | CAD 5.83 | 142.60K |
| 2026-05-27 | CAD 5.99 | 0.00% | CAD 6.00 | CAD 6.02 | CAD 5.89 | 123.80K |
| 2026-05-26 | CAD 5.99 | -0.99% | CAD 6.01 | CAD 6.12 | CAD 5.88 | 111.30K |