Zedcor Inc. (TSXV:ZDC)
Canada
· Delayed Price · Currency is CAD 3.310
+0.160 (5.08%)
May 12, 2025, 3:59 PM EDT
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.23 | 3.33 | 3.15 | 3.31 | 3.31 | 5.08% | 189,185 |
| May 9, 2025 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | - | 26,526 |
| May 8, 2025 | 3.03 | 3.18 | 3.03 | 3.15 | 3.15 | 3.96% | 149,511 |
| May 7, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -1.30% | 27,044 |
| May 6, 2025 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 1.99% | 202,748 |
| May 5, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 50,500 |
| May 2, 2025 | 3.10 | 3.17 | 3.07 | 3.10 | 3.10 | - | 91,014 |
| May 1, 2025 | 3.05 | 3.10 | 2.98 | 3.10 | 3.10 | 1.31% | 139,500 |
| Apr 30, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | -2.24% | 115,800 |
| Apr 29, 2025 | 3.19 | 3.24 | 3.10 | 3.13 | 3.13 | -1.88% | 70,800 |
| Apr 28, 2025 | 3.26 | 3.30 | 3.18 | 3.19 | 3.19 | -0.31% | 49,531 |
| Apr 25, 2025 | 3.21 | 3.28 | 3.15 | 3.20 | 3.20 | 0.31% | 164,200 |
| Apr 24, 2025 | 3.09 | 3.25 | 3.09 | 3.19 | 3.19 | 2.90% | 224,122 |
| Apr 23, 2025 | 3.14 | 3.19 | 3.08 | 3.10 | 3.10 | 0.32% | 71,014 |
| Apr 22, 2025 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | 0.32% | 75,200 |
| Apr 21, 2025 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -2.22% | 40,000 |
| Apr 17, 2025 | 3.09 | 3.15 | 2.99 | 3.15 | 3.15 | 1.61% | 63,218 |
| Apr 16, 2025 | 3.03 | 3.18 | 3.02 | 3.10 | 3.10 | 1.64% | 100,108 |
| Apr 15, 2025 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | 2.01% | 98,929 |
| Apr 14, 2025 | 3.09 | 3.21 | 2.99 | 2.99 | 2.99 | -0.33% | 376,501 |
| Apr 11, 2025 | 2.97 | 3.10 | 2.82 | 3.00 | 3.00 | 4.90% | 145,500 |
| Apr 10, 2025 | 2.99 | 3.02 | 2.83 | 2.86 | 2.86 | - | 244,909 |
| Apr 9, 2025 | 2.69 | 3.01 | 2.68 | 2.86 | 2.86 | 6.72% | 205,416 |
| Apr 8, 2025 | 2.89 | 2.90 | 2.65 | 2.68 | 2.68 | -2.19% | 153,600 |
| Apr 7, 2025 | 2.66 | 2.91 | 2.65 | 2.74 | 2.74 | -1.08% | 271,300 |
| Apr 4, 2025 | 2.90 | 2.90 | 2.62 | 2.77 | 2.77 | -3.48% | 359,700 |
| Apr 3, 2025 | 2.99 | 3.00 | 2.87 | 2.87 | 2.87 | -4.33% | 103,100 |
| Apr 2, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 63,500 |
| Apr 1, 2025 | 2.92 | 3.08 | 2.92 | 3.00 | 3.00 | 1.69% | 66,008 |
| Mar 31, 2025 | 2.89 | 3.03 | 2.89 | 2.95 | 2.95 | -2.64% | 41,700 |
| Mar 28, 2025 | 2.99 | 3.03 | 2.85 | 3.03 | 3.03 | 0.33% | 274,200 |
| Mar 27, 2025 | 2.93 | 3.05 | 2.90 | 3.02 | 3.02 | 0.33% | 31,820 |
| Mar 26, 2025 | 3.00 | 3.02 | 2.92 | 3.01 | 3.01 | -0.33% | 148,309 |
| Mar 25, 2025 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -2.89% | 83,116 |
| Mar 24, 2025 | 3.05 | 3.15 | 3.05 | 3.11 | 3.11 | -1.27% | 185,808 |
| Mar 21, 2025 | 3.05 | 3.15 | 3.02 | 3.15 | 3.15 | 1.61% | 88,500 |
| Mar 20, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.73% | 47,635 |
| Mar 19, 2025 | 3.18 | 3.23 | 3.12 | 3.22 | 3.22 | 3.87% | 185,000 |
| Mar 18, 2025 | 3.23 | 3.25 | 3.07 | 3.10 | 3.10 | -6.06% | 128,100 |
| Mar 17, 2025 | 3.18 | 3.33 | 3.08 | 3.30 | 3.30 | 5.10% | 146,000 |
| Mar 14, 2025 | 2.96 | 3.15 | 2.96 | 3.14 | 3.14 | 5.37% | 66,028 |
| Mar 13, 2025 | 3.23 | 3.23 | 2.85 | 2.98 | 2.98 | -7.45% | 274,100 |
| Mar 12, 2025 | 3.05 | 3.23 | 2.98 | 3.22 | 3.22 | 10.65% | 230,607 |
| Mar 11, 2025 | 2.74 | 2.92 | 2.74 | 2.91 | 2.91 | 6.59% | 222,904 |
| Mar 10, 2025 | 2.89 | 2.89 | 2.67 | 2.73 | 2.73 | -5.86% | 183,300 |
| Mar 7, 2025 | 2.80 | 2.97 | 2.80 | 2.90 | 2.90 | 2.84% | 424,525 |
| Mar 6, 2025 | 2.86 | 2.91 | 2.82 | 2.82 | 2.82 | -5.05% | 69,700 |
| Mar 5, 2025 | 2.97 | 3.00 | 2.80 | 2.97 | 2.97 | 4.21% | 128,538 |
| Mar 4, 2025 | 2.62 | 2.87 | 2.56 | 2.85 | 2.85 | 2.15% | 507,600 |
| Mar 3, 2025 | 3.04 | 3.04 | 2.79 | 2.79 | 2.79 | -8.52% | 219,200 |