TSX:ZDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.55	30.60	30.41	30.52	30.44	0.30%	22,538
Apr 27, 2026	30.69	30.69	30.39	30.43	30.35	-0.59%	6,877
Apr 24, 2026	30.80	30.80	30.52	30.61	30.53	-0.07%	16,972
Apr 23, 2026	30.68	30.75	30.50	30.63	30.55	-0.29%	13,588
Apr 22, 2026	31.00	31.00	30.64	30.72	30.64	0.13%	9,264
Apr 21, 2026	31.00	31.01	30.63	30.68	30.60	-1.54%	18,262
Apr 20, 2026	31.15	31.25	31.11	31.16	31.08	-0.73%	11,840
Apr 17, 2026	31.56	31.56	31.35	31.39	31.31	0.71%	14,213
Apr 16, 2026	31.44	31.44	31.09	31.17	31.09	-0.26%	35,650
Apr 15, 2026	31.41	31.41	31.25	31.25	31.17	-1.01%	11,643
Apr 14, 2026	31.39	31.57	31.39	31.57	31.49	0.38%	16,750
Apr 13, 2026	31.32	31.48	31.23	31.45	31.37	-0.16%	16,518
Apr 10, 2026	31.76	31.76	31.40	31.50	31.42	0.25%	24,347
Apr 9, 2026	31.37	31.60	31.27	31.42	31.34	-0.63%	17,941
Apr 8, 2026	32.17	32.17	31.44	31.62	31.54	2.53%	36,436
Apr 7, 2026	30.78	30.86	30.49	30.84	30.76	-0.29%	18,535
Apr 6, 2026	30.75	30.93	30.70	30.93	30.85	0.42%	9,185
Apr 2, 2026	30.25	30.80	30.25	30.80	30.72	-0.19%	13,087
Apr 1, 2026	30.73	30.97	30.73	30.86	30.78	1.35%	5,943
Mar 31, 2026	30.07	30.51	30.07	30.45	30.37	2.56%	20,245
Mar 30, 2026	29.87	29.95	29.63	29.69	29.61	0.75%	21,389
Mar 27, 2026	29.54	29.64	29.42	29.47	29.31	-0.37%	24,130
Mar 26, 2026	29.73	29.81	29.57	29.58	29.42	-1.10%	11,603
Mar 25, 2026	30.00	30.00	29.80	29.91	29.75	1.56%	11,233
Mar 24, 2026	29.03	29.56	29.03	29.45	29.29	0.27%	15,466
Mar 23, 2026	29.30	29.53	29.22	29.37	29.21	2.05%	12,075
Mar 20, 2026	29.27	29.40	28.65	28.78	28.63	-2.90%	12,560
Mar 19, 2026	29.36	29.71	29.05	29.64	29.48	0.07%	24,956
Mar 18, 2026	29.80	29.88	29.62	29.62	29.46	-1.40%	3,420
Mar 17, 2026	29.97	30.19	29.97	30.04	29.88	0.77%	13,854
Mar 16, 2026	29.53	29.81	29.53	29.81	29.65	1.53%	9,370
Mar 13, 2026	29.56	29.75	29.36	29.36	29.20	-0.17%	8,279
Mar 12, 2026	29.58	29.58	29.31	29.41	29.25	-1.41%	8,036
Mar 11, 2026	29.83	29.83	29.70	29.83	29.67	-0.03%	12,836
Mar 10, 2026	29.99	30.20	29.76	29.84	29.68	0.40%	43,687
Mar 9, 2026	29.25	29.85	28.85	29.72	29.56	0.13%	14,925
Mar 6, 2026	29.60	29.74	29.40	29.68	29.52	-1.40%	21,041
Mar 5, 2026	30.30	30.30	29.88	30.10	29.94	-1.95%	37,332
Mar 4, 2026	30.65	30.72	30.60	30.70	30.54	0.23%	19,542
Mar 3, 2026	30.47	30.65	30.06	30.63	30.47	-2.76%	63,364
Mar 2, 2026	31.46	31.60	31.36	31.50	31.33	-1.35%	25,301
Feb 27, 2026	31.89	32.09	31.89	31.93	31.76	-0.41%	33,369
Feb 26, 2026	32.13	32.13	31.90	32.06	31.89	-0.25%	41,878
Feb 25, 2026	31.95	32.14	31.95	32.14	31.89	1.07%	49,253
Feb 24, 2026	31.78	31.90	31.71	31.80	31.55	0.16%	23,714
Feb 23, 2026	31.80	31.85	31.67	31.75	31.50	0.03%	44,265
Feb 20, 2026	31.50	31.74	31.49	31.74	31.49	0.60%	11,340
Feb 19, 2026	31.46	31.55	31.33	31.55	31.30	-0.03%	17,489
Feb 18, 2026	31.59	31.66	31.50	31.56	31.31	0.19%	22,385
Feb 17, 2026	31.44	31.50	31.27	31.50	31.25	0.19%	67,557
Feb 13, 2026	31.41	31.44	31.26	31.44	31.19	0.10%	15,975
Feb 12, 2026	31.60	31.60	31.38	31.41	31.16	-0.16%	34,868
Feb 11, 2026	31.50	31.51	31.36	31.46	31.21	0.70%	23,937
Feb 10, 2026	31.26	31.27	31.15	31.24	31.00	0.06%	20,276
Feb 9, 2026	31.17	31.25	31.02	31.22	30.98	0.16%	16,835
Feb 6, 2026	30.82	31.17	30.82	31.17	30.93	2.16%	29,841
Feb 5, 2026	30.59	30.60	30.45	30.51	30.27	-1.10%	44,504
Feb 4, 2026	30.95	30.99	30.73	30.85	30.61	0.95%	62,532
Feb 3, 2026	30.59	30.59	30.36	30.56	30.32	0.39%	36,783
Feb 2, 2026	30.32	30.46	30.30	30.44	30.20	1.03%	21,826
Jan 30, 2026	29.98	30.13	29.98	30.13	29.89	0.10%	43,861
Jan 29, 2026	30.10	30.29	29.89	30.10	29.87	0.30%	36,418
Jan 28, 2026	30.11	30.11	29.95	30.01	29.70	-0.89%	13,872
Jan 27, 2026	30.33	30.33	30.20	30.28	29.96	0.77%	5,742
Jan 26, 2026	29.92	30.08	29.92	30.05	29.74	0.60%	14,991
Jan 23, 2026	29.85	29.87	29.70	29.87	29.56	0.07%	8,274
Jan 22, 2026	29.76	29.90	29.75	29.85	29.54	0.20%	9,363
Jan 21, 2026	29.49	29.79	29.48	29.79	29.48	0.85%	13,037
Jan 20, 2026	29.65	29.67	29.52	29.54	29.23	-1.53%	19,034
Jan 19, 2026	29.90	30.03	29.88	30.00	29.69	-0.33%	24,500
Jan 16, 2026	30.03	30.10	29.96	30.10	29.79	0.40%	15,786
Jan 15, 2026	30.20	30.20	29.98	29.98	29.67	-0.07%	6,958
Jan 14, 2026	29.77	30.00	29.77	30.00	29.69	0.91%	21,144
Jan 13, 2026	29.89	29.89	29.67	29.73	29.42	-0.57%	64,614
Jan 12, 2026	29.63	29.90	29.63	29.90	29.59	0.13%	15,403
Jan 9, 2026	29.64	29.86	29.64	29.86	29.55	1.01%	13,194
Jan 8, 2026	29.48	29.56	29.40	29.56	29.25	0.14%	27,356
Jan 7, 2026	29.43	29.52	29.38	29.52	29.21	0.10%	13,774
Jan 6, 2026	29.31	29.51	29.31	29.49	29.18	0.55%	14,535
Jan 5, 2026	29.26	29.33	29.10	29.33	29.02	0.79%	21,915
Jan 2, 2026	29.09	29.10	28.96	29.10	28.80	1.11%	13,760
Dec 31, 2025	28.84	28.84	28.75	28.78	28.48	-0.21%	4,942
Dec 30, 2025	28.95	28.95	28.81	28.84	28.54	-0.03%	8,799
Dec 29, 2025	28.77	28.88	28.77	28.85	28.47	-0.03%	9,054
Dec 24, 2025	28.87	28.87	28.80	28.86	28.48	-0.17%	2,278
Dec 23, 2025	28.92	28.95	28.87	28.91	28.53	0.31%	24,346
Dec 22, 2025	28.82	28.82	28.70	28.82	28.44	0.17%	8,133
Dec 19, 2025	28.58	28.83	28.58	28.77	28.39	0.77%	9,852
Dec 18, 2025	28.60	28.61	28.52	28.55	28.17	0.28%	36,364
Dec 17, 2025	28.55	28.56	28.46	28.47	28.09	-0.07%	22,092
Dec 16, 2025	28.59	28.59	28.44	28.49	28.11	-0.80%	24,500
Dec 15, 2025	28.75	28.75	28.65	28.72	28.34	0.91%	15,535
Dec 12, 2025	28.54	28.56	28.42	28.46	28.08	-0.39%	20,230
Dec 11, 2025	28.34	28.60	28.34	28.57	28.19	0.60%	43,206
Dec 10, 2025	28.27	28.42	28.27	28.40	28.03	0.74%	10,093
Dec 9, 2025	28.22	28.25	28.17	28.19	27.82	-	18,922
Dec 8, 2025	28.24	28.24	28.10	28.19	27.82	-0.28%	10,072
Dec 5, 2025	28.48	28.48	28.24	28.27	27.90	-0.81%	11,075
Dec 4, 2025	28.58	28.63	28.50	28.50	28.12	0.21%	34,192
Dec 3, 2025	28.47	28.47	28.36	28.44	28.06	0.14%	7,405