TSX:ZDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.27	36.32	35.73	36.00	36.00	-1.99%	31,249
Mar 4, 2026	36.49	36.73	36.46	36.73	36.73	0.49%	13,972
Mar 3, 2026	35.80	36.58	35.80	36.55	36.55	-2.19%	84,258
Mar 2, 2026	37.04	37.44	37.04	37.37	37.37	-0.74%	36,519
Feb 27, 2026	37.92	37.92	37.59	37.65	37.65	-0.55%	13,005
Feb 26, 2026	37.90	37.90	37.66	37.86	37.86	-0.03%	16,073
Feb 25, 2026	37.74	37.87	37.72	37.87	37.87	0.88%	20,120
Feb 24, 2026	37.43	37.59	37.38	37.54	37.54	0.43%	25,858
Feb 23, 2026	37.57	37.57	37.29	37.38	37.38	-0.51%	18,132
Feb 20, 2026	37.31	37.60	37.31	37.57	37.57	0.75%	17,063
Feb 19, 2026	37.23	37.32	37.13	37.29	37.29	-0.13%	10,741
Feb 18, 2026	37.29	37.40	37.24	37.34	37.34	0.62%	148,079
Feb 17, 2026	36.95	37.14	36.84	37.11	37.11	0.51%	27,768
Feb 13, 2026	36.98	37.02	36.75	36.92	36.92	-0.22%	81,883
Feb 12, 2026	37.32	37.32	36.96	37.00	37.00	-0.86%	24,345
Feb 11, 2026	37.36	37.36	37.08	37.32	37.32	0.46%	28,183
Feb 10, 2026	37.12	37.25	37.08	37.15	37.15	0.27%	17,682
Feb 9, 2026	36.86	37.12	36.75	37.05	37.05	0.90%	8,737
Feb 6, 2026	36.64	36.82	36.61	36.72	36.72	1.58%	13,253
Feb 5, 2026	36.05	36.30	36.05	36.15	36.15	-1.18%	19,187
Feb 4, 2026	36.65	36.72	36.49	36.58	36.58	0.99%	15,862
Feb 3, 2026	36.35	36.38	36.02	36.22	36.22	-0.33%	26,103
Feb 2, 2026	36.05	36.42	36.05	36.34	36.34	0.89%	5,329
Jan 30, 2026	36.07	36.07	35.88	36.02	36.02	0.19%	16,095
Jan 29, 2026	36.20	36.20	35.70	35.95	35.95	-0.06%	30,918
Jan 28, 2026	35.96	36.04	35.81	35.97	35.97	-0.06%	16,140
Jan 27, 2026	35.98	36.23	35.96	35.99	35.99	0.31%	40,729
Jan 26, 2026	35.92	35.92	35.87	35.88	35.88	0.08%	28,482
Jan 23, 2026	35.87	35.94	35.82	35.85	35.85	-0.42%	18,623
Jan 22, 2026	35.98	36.09	35.92	36.00	36.00	-0.19%	10,611
Jan 21, 2026	35.75	36.15	35.70	36.07	36.07	1.26%	16,463
Jan 20, 2026	35.71	35.79	35.47	35.62	35.62	-2.09%	12,939
Jan 19, 2026	36.20	36.38	35.88	36.38	36.38	0.28%	24,904
Jan 16, 2026	36.40	36.41	36.23	36.28	36.28	-0.19%	7,204
Jan 15, 2026	36.46	36.46	36.23	36.35	36.35	0.41%	23,350
Jan 14, 2026	36.18	36.20	36.06	36.20	36.20	0.33%	17,966
Jan 13, 2026	36.17	36.17	35.99	36.08	36.08	-0.28%	15,661
Jan 12, 2026	36.06	36.25	35.99	36.18	36.18	0.56%	23,258
Jan 9, 2026	35.86	36.03	35.86	35.98	35.98	1.01%	8,708
Jan 8, 2026	35.50	35.62	35.50	35.62	35.62	0.34%	11,422
Jan 7, 2026	35.67	35.68	35.50	35.50	35.50	-0.28%	26,797
Jan 6, 2026	35.62	35.62	35.52	35.60	35.60	0.51%	6,626
Jan 5, 2026	35.35	35.46	35.27	35.42	35.42	0.62%	12,427
Jan 2, 2026	35.14	35.20	35.00	35.20	35.20	1.29%	13,227
Dec 31, 2025	34.90	34.90	34.74	34.75	34.75	-0.43%	2,422
Dec 30, 2025	34.92	35.05	34.87	34.90	34.90	0.06%	29,934
Dec 29, 2025	35.00	35.00	34.87	34.88	34.70	-0.26%	13,754
Dec 24, 2025	34.94	34.97	34.90	34.97	34.79	-	7,422
Dec 23, 2025	34.98	35.00	34.92	34.97	34.79	0.26%	9,736
Dec 22, 2025	34.82	34.88	34.71	34.88	34.70	-0.20%	7,481
Dec 19, 2025	34.82	35.00	34.82	34.95	34.77	1.01%	11,098
Dec 18, 2025	34.56	34.66	34.52	34.60	34.42	0.73%	14,162
Dec 17, 2025	34.52	34.52	34.33	34.35	34.17	-0.49%	6,415
Dec 16, 2025	34.58	34.58	34.43	34.52	34.34	-0.59%	28,283
Dec 15, 2025	34.78	34.78	34.64	34.73	34.55	0.54%	27,984
Dec 12, 2025	34.65	34.65	34.43	34.54	34.36	-0.43%	4,131
Dec 11, 2025	34.58	34.72	34.53	34.69	34.51	0.32%	13,196
Dec 10, 2025	34.48	34.63	34.40	34.58	34.40	0.41%	10,879
Dec 9, 2025	34.48	34.54	34.43	34.44	34.26	0.09%	6,667
Dec 8, 2025	34.53	34.53	34.35	34.41	34.23	-0.17%	12,422
Dec 5, 2025	34.63	34.63	34.45	34.47	34.29	0.06%	4,466
Dec 4, 2025	34.47	34.47	34.37	34.45	34.27	0.41%	22,801
Dec 3, 2025	34.25	34.33	34.23	34.31	34.13	-	5,289
Dec 2, 2025	34.44	34.44	34.22	34.31	34.13	0.44%	12,321
Dec 1, 2025	34.20	34.27	34.16	34.16	33.98	-1.13%	15,229
Nov 28, 2025	34.43	34.56	34.25	34.55	34.37	0.44%	28,740
Nov 27, 2025	34.20	34.59	34.20	34.40	34.22	0.41%	2,567
Nov 26, 2025	34.14	34.30	34.14	34.26	34.08	0.74%	6,574
Nov 25, 2025	33.80	34.01	33.65	34.01	33.84	0.80%	10,259
Nov 24, 2025	33.52	33.79	33.52	33.74	33.57	-0.03%	12,225
Nov 21, 2025	33.43	33.84	33.43	33.75	33.58	1.78%	10,235
Nov 20, 2025	33.90	33.95	33.16	33.16	32.99	-1.63%	7,996
Nov 19, 2025	33.64	33.74	33.56	33.71	33.54	0.33%	12,071
Nov 18, 2025	33.55	33.64	33.39	33.60	33.43	-1.15%	17,505
Nov 17, 2025	34.16	34.21	33.87	33.99	33.82	-1.05%	13,311
Nov 14, 2025	34.26	34.43	34.18	34.35	34.17	-0.09%	22,689
Nov 13, 2025	34.66	34.68	34.30	34.38	34.20	-1.26%	5,738
Nov 12, 2025	34.61	34.82	34.61	34.82	34.64	0.64%	4,158
Nov 11, 2025	34.44	34.61	34.44	34.60	34.42	0.58%	1,595
Nov 10, 2025	34.18	34.41	34.18	34.40	34.22	1.00%	13,685
Nov 7, 2025	33.80	34.06	33.71	34.06	33.89	0.35%	16,192
Nov 6, 2025	34.10	34.10	33.88	33.94	33.77	-0.73%	3,864
Nov 5, 2025	34.17	34.22	34.12	34.19	34.01	0.56%	4,666
Nov 4, 2025	33.95	34.05	33.91	34.00	33.83	-0.85%	20,174
Nov 3, 2025	34.11	34.32	34.11	34.29	34.11	0.23%	9,352
Oct 31, 2025	34.09	34.22	34.08	34.21	34.03	0.09%	6,071
Oct 30, 2025	34.09	34.30	34.09	34.18	34.00	-0.15%	13,847
Oct 29, 2025	34.15	34.30	34.15	34.23	34.05	-0.17%	18,247
Oct 28, 2025	34.38	34.38	34.27	34.29	34.11	-0.06%	8,429
Oct 27, 2025	34.28	34.31	34.27	34.31	34.13	0.47%	33,016
Oct 24, 2025	34.13	34.16	34.13	34.15	33.97	0.23%	4,493
Oct 23, 2025	33.95	34.09	33.95	34.07	33.90	0.47%	12,018
Oct 22, 2025	33.95	33.97	33.73	33.91	33.74	-0.03%	6,357
Oct 21, 2025	33.92	33.95	33.91	33.92	33.75	-0.32%	4,720
Oct 20, 2025	33.96	34.05	33.96	34.03	33.86	0.77%	61,564
Oct 17, 2025	33.50	33.78	33.50	33.77	33.60	0.24%	102,277
Oct 16, 2025	33.63	33.80	33.52	33.69	33.52	0.33%	37,035
Oct 15, 2025	33.61	33.66	33.44	33.58	33.41	-0.09%	30,392
Oct 14, 2025	33.32	33.68	33.32	33.61	33.44	1.36%	20,547
Oct 10, 2025	33.91	33.91	33.12	33.16	32.99	-2.53%	13,961