TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.30	30.30	29.88	30.10	30.10	-1.95%	37,332
Mar 4, 2026	30.65	30.72	30.60	30.70	30.70	0.23%	19,542
Mar 3, 2026	30.47	30.65	30.06	30.63	30.63	-2.76%	63,364
Mar 2, 2026	31.46	31.60	31.36	31.50	31.50	-1.35%	25,301
Feb 27, 2026	31.89	32.09	31.89	31.93	31.93	-0.41%	33,369
Feb 26, 2026	32.13	32.13	31.90	32.06	32.06	-0.25%	41,878
Feb 25, 2026	31.95	32.14	31.95	32.14	32.06	1.07%	49,253
Feb 24, 2026	31.78	31.90	31.71	31.80	31.72	0.16%	23,714
Feb 23, 2026	31.80	31.85	31.67	31.75	31.67	0.03%	44,265
Feb 20, 2026	31.50	31.74	31.49	31.74	31.66	0.60%	11,340
Feb 19, 2026	31.46	31.55	31.33	31.55	31.47	-0.03%	17,489
Feb 18, 2026	31.59	31.66	31.50	31.56	31.48	0.19%	22,385
Feb 17, 2026	31.44	31.50	31.27	31.50	31.42	0.19%	67,557
Feb 13, 2026	31.41	31.44	31.26	31.44	31.36	0.10%	15,975
Feb 12, 2026	31.60	31.60	31.38	31.41	31.33	-0.16%	34,868
Feb 11, 2026	31.50	31.51	31.36	31.46	31.38	0.70%	23,937
Feb 10, 2026	31.26	31.27	31.15	31.24	31.16	0.06%	20,276
Feb 9, 2026	31.17	31.25	31.02	31.22	31.14	0.16%	16,835
Feb 6, 2026	30.82	31.17	30.82	31.17	31.09	2.16%	29,841
Feb 5, 2026	30.59	30.60	30.45	30.51	30.43	-1.10%	44,504
Feb 4, 2026	30.95	30.99	30.73	30.85	30.77	0.95%	62,532
Feb 3, 2026	30.59	30.59	30.36	30.56	30.48	0.39%	36,783
Feb 2, 2026	30.32	30.46	30.30	30.44	30.36	1.03%	21,826
Jan 30, 2026	29.98	30.13	29.98	30.13	30.06	0.10%	43,861
Jan 29, 2026	30.10	30.29	29.89	30.10	30.03	0.30%	36,418
Jan 28, 2026	30.11	30.11	29.95	30.01	29.86	-0.89%	13,872
Jan 27, 2026	30.33	30.33	30.20	30.28	30.12	0.77%	5,742
Jan 26, 2026	29.92	30.08	29.92	30.05	29.90	0.60%	14,991
Jan 23, 2026	29.85	29.87	29.70	29.87	29.72	0.07%	8,274
Jan 22, 2026	29.76	29.90	29.75	29.85	29.70	0.20%	9,363
Jan 21, 2026	29.49	29.79	29.48	29.79	29.64	0.85%	13,037
Jan 20, 2026	29.65	29.67	29.52	29.54	29.39	-1.53%	19,034
Jan 19, 2026	29.90	30.03	29.88	30.00	29.85	-0.33%	24,500
Jan 16, 2026	30.03	30.10	29.96	30.10	29.95	0.40%	15,786
Jan 15, 2026	30.20	30.20	29.98	29.98	29.83	-0.07%	6,958
Jan 14, 2026	29.77	30.00	29.77	30.00	29.85	0.91%	21,144
Jan 13, 2026	29.89	29.89	29.67	29.73	29.58	-0.57%	64,614
Jan 12, 2026	29.63	29.90	29.63	29.90	29.75	0.13%	15,403
Jan 9, 2026	29.64	29.86	29.64	29.86	29.71	1.01%	13,194
Jan 8, 2026	29.48	29.56	29.40	29.56	29.41	0.14%	27,356
Jan 7, 2026	29.43	29.52	29.38	29.52	29.37	0.10%	13,774
Jan 6, 2026	29.31	29.51	29.31	29.49	29.34	0.55%	14,535
Jan 5, 2026	29.26	29.33	29.10	29.33	29.18	0.79%	21,915
Jan 2, 2026	29.09	29.10	28.96	29.10	28.95	1.11%	13,760
Dec 31, 2025	28.84	28.84	28.75	28.78	28.63	-0.21%	4,942
Dec 30, 2025	28.95	28.95	28.81	28.84	28.69	-0.03%	8,799
Dec 29, 2025	28.77	28.88	28.77	28.85	28.62	-0.03%	9,054
Dec 24, 2025	28.87	28.87	28.80	28.86	28.63	-0.17%	2,278
Dec 23, 2025	28.92	28.95	28.87	28.91	28.68	0.31%	24,346
Dec 22, 2025	28.82	28.82	28.70	28.82	28.59	0.17%	8,133
Dec 19, 2025	28.58	28.83	28.58	28.77	28.54	0.77%	9,852
Dec 18, 2025	28.60	28.61	28.52	28.55	28.32	0.28%	36,364
Dec 17, 2025	28.55	28.56	28.46	28.47	28.24	-0.07%	22,092
Dec 16, 2025	28.59	28.59	28.44	28.49	28.26	-0.80%	24,500
Dec 15, 2025	28.75	28.75	28.65	28.72	28.49	0.91%	15,535
Dec 12, 2025	28.54	28.56	28.42	28.46	28.23	-0.39%	20,230
Dec 11, 2025	28.34	28.60	28.34	28.57	28.34	0.60%	43,206
Dec 10, 2025	28.27	28.42	28.27	28.40	28.18	0.74%	10,093
Dec 9, 2025	28.22	28.25	28.17	28.19	27.97	-	18,922
Dec 8, 2025	28.24	28.24	28.10	28.19	27.97	-0.28%	10,072
Dec 5, 2025	28.48	28.48	28.24	28.27	28.05	-0.81%	11,075
Dec 4, 2025	28.58	28.63	28.50	28.50	28.27	0.21%	34,192
Dec 3, 2025	28.47	28.47	28.36	28.44	28.22	0.14%	7,405
Dec 2, 2025	28.48	28.48	28.31	28.40	28.18	0.21%	8,039
Dec 1, 2025	28.30	28.37	28.27	28.34	28.12	-0.25%	19,580
Nov 28, 2025	28.35	28.41	28.22	28.41	28.19	0.18%	4,672
Nov 27, 2025	28.39	28.39	28.29	28.36	28.14	-0.02%	6,808
Nov 26, 2025	28.34	28.43	28.34	28.37	28.14	0.23%	15,411
Nov 25, 2025	28.10	28.31	28.10	28.30	28.00	1.11%	10,200
Nov 24, 2025	27.84	28.04	27.84	27.99	27.69	-0.21%	6,249
Nov 21, 2025	27.87	28.10	27.86	28.05	27.75	1.78%	9,386
Nov 20, 2025	28.07	28.07	27.55	27.56	27.26	-0.93%	19,454
Nov 19, 2025	27.82	27.85	27.69	27.82	27.52	-	14,122
Nov 18, 2025	27.62	27.87	27.62	27.82	27.52	-1.45%	18,051
Nov 17, 2025	28.26	28.30	28.10	28.23	27.93	-0.91%	8,370
Nov 14, 2025	28.25	28.49	28.23	28.49	28.18	0.25%	8,696
Nov 13, 2025	28.57	28.58	28.40	28.42	28.12	-0.56%	19,595
Nov 12, 2025	28.52	28.58	28.52	28.58	28.27	0.53%	12,283
Nov 11, 2025	28.32	28.43	28.28	28.43	28.13	0.96%	13,485
Nov 10, 2025	28.06	28.16	27.97	28.16	27.86	0.68%	8,379
Nov 7, 2025	27.80	27.97	27.72	27.97	27.67	0.14%	16,355
Nov 6, 2025	27.88	27.97	27.88	27.93	27.63	0.04%	5,425
Nov 5, 2025	27.85	27.96	27.84	27.92	27.62	0.76%	16,109
Nov 4, 2025	27.68	27.78	27.56	27.71	27.41	-0.50%	10,791
Nov 3, 2025	27.97	27.97	27.83	27.85	27.55	0.36%	9,531
Oct 31, 2025	28.10	28.11	27.72	27.75	27.45	-0.22%	37,433
Oct 30, 2025	27.91	27.98	27.81	27.81	27.51	-0.71%	3,386
Oct 29, 2025	28.15	28.15	27.92	28.01	27.63	-0.71%	13,060
Oct 28, 2025	28.32	28.32	28.21	28.21	27.83	-0.46%	4,528
Oct 27, 2025	28.25	28.35	28.25	28.34	27.96	0.53%	4,742
Oct 24, 2025	28.26	28.26	28.19	28.19	27.81	0.07%	16,664
Oct 23, 2025	28.05	28.21	28.05	28.17	27.79	0.18%	7,235
Oct 22, 2025	28.05	28.17	28.03	28.12	27.74	-0.25%	9,648
Oct 21, 2025	28.34	28.34	28.16	28.19	27.81	-0.81%	4,832
Oct 20, 2025	28.33	28.42	28.33	28.42	28.04	0.57%	3,681
Oct 17, 2025	28.17	28.26	28.16	28.26	27.88	0.04%	6,319
Oct 16, 2025	28.28	28.36	28.23	28.25	27.87	0.50%	10,359
Oct 15, 2025	28.09	28.11	27.98	28.11	27.73	0.61%	26,973
Oct 14, 2025	27.56	28.00	27.56	27.94	27.56	1.67%	20,907
Oct 10, 2025	27.98	27.98	27.45	27.48	27.11	-1.72%	32,213