TSX:ZDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.54	30.71	30.54	30.63	30.56	0.26%	31,590
Apr 27, 2026	30.54	30.61	30.48	30.55	30.48	-0.07%	81,306
Apr 24, 2026	30.56	30.60	30.48	30.57	30.50	0.10%	57,929
Apr 23, 2026	30.34	30.55	30.34	30.54	30.47	0.66%	47,720
Apr 22, 2026	30.43	30.47	30.28	30.34	30.27	0.33%	26,225
Apr 21, 2026	30.58	30.63	30.24	30.24	30.17	-1.08%	47,761
Apr 20, 2026	30.57	30.69	30.51	30.57	30.50	-0.20%	56,471
Apr 17, 2026	30.56	30.64	30.40	30.63	30.56	0.16%	44,452
Apr 16, 2026	30.71	30.80	30.57	30.58	30.51	-0.20%	36,050
Apr 15, 2026	30.65	30.73	30.61	30.64	30.56	-0.20%	34,549
Apr 14, 2026	30.66	30.70	30.58	30.70	30.62	0.03%	39,034
Apr 13, 2026	30.69	30.74	30.60	30.69	30.61	0.03%	33,277
Apr 10, 2026	30.50	30.71	30.50	30.68	30.60	0.79%	46,987
Apr 9, 2026	30.52	30.67	30.42	30.44	30.37	-0.13%	47,290
Apr 8, 2026	30.50	30.50	30.30	30.48	30.41	0.40%	66,182
Apr 7, 2026	30.28	30.41	30.24	30.36	30.29	0.30%	54,741
Apr 6, 2026	30.23	30.31	30.20	30.27	30.20	0.10%	109,590
Apr 2, 2026	29.98	30.26	29.98	30.24	30.17	0.60%	57,036
Apr 1, 2026	30.13	30.17	29.98	30.06	29.99	0.10%	63,198
Mar 31, 2026	29.74	30.08	29.74	30.03	29.96	1.59%	85,152
Mar 30, 2026	29.73	29.95	29.46	29.56	29.49	-0.03%	66,930
Mar 27, 2026	29.48	29.72	29.48	29.57	29.42	0.10%	84,619
Mar 26, 2026	29.70	29.94	29.52	29.54	29.39	-0.87%	50,317
Mar 25, 2026	29.79	29.85	29.66	29.80	29.65	1.12%	30,002
Mar 24, 2026	29.24	29.67	29.15	29.47	29.32	0.55%	57,192
Mar 23, 2026	28.98	29.44	28.98	29.31	29.16	1.17%	102,793
Mar 20, 2026	29.38	29.38	28.95	28.97	28.83	-1.53%	65,489
Mar 19, 2026	29.34	29.46	29.22	29.42	29.27	-0.74%	82,525
Mar 18, 2026	29.84	29.85	29.64	29.64	29.49	-1.10%	53,294
Mar 17, 2026	30.10	30.19	29.96	29.97	29.82	0.10%	27,427
Mar 16, 2026	29.66	29.98	29.66	29.94	29.79	1.05%	51,847
Mar 13, 2026	29.78	29.92	29.58	29.63	29.48	-0.30%	52,687
Mar 12, 2026	29.84	29.84	29.71	29.72	29.57	-0.45%	35,744
Mar 11, 2026	29.71	29.88	29.68	29.86	29.71	0.29%	43,278
Mar 10, 2026	29.68	29.94	29.63	29.77	29.62	0.61%	95,899
Mar 9, 2026	29.40	29.65	29.17	29.59	29.44	-0.37%	95,488
Mar 6, 2026	29.82	29.86	29.56	29.70	29.55	-1.03%	61,506
Mar 5, 2026	30.14	30.14	29.80	30.01	29.86	-0.63%	81,516
Mar 4, 2026	30.19	30.22	30.05	30.20	30.05	0.20%	26,750
Mar 3, 2026	30.28	30.28	29.74	30.14	29.99	-1.60%	78,166
Mar 2, 2026	30.46	30.66	30.41	30.63	30.48	0.56%	55,293
Feb 27, 2026	30.45	30.54	30.42	30.46	30.31	0.07%	46,209
Feb 26, 2026	30.23	30.45	30.16	30.44	30.29	0.33%	67,707
Feb 25, 2026	30.30	30.43	30.14	30.34	30.11	0.40%	41,797
Feb 24, 2026	30.21	30.23	30.05	30.22	30.00	0.10%	36,967
Feb 23, 2026	30.06	30.30	30.02	30.19	29.97	0.73%	44,616
Feb 20, 2026	29.89	29.97	29.76	29.97	29.75	0.44%	48,920
Feb 19, 2026	29.74	29.87	29.74	29.84	29.62	0.30%	30,548
Feb 18, 2026	29.65	29.76	29.57	29.75	29.53	0.81%	38,893
Feb 17, 2026	29.50	29.54	29.25	29.51	29.29	-0.20%	76,795
Feb 13, 2026	29.07	29.58	29.03	29.57	29.35	1.90%	92,701
Feb 12, 2026	29.40	29.43	28.99	29.02	28.80	-1.12%	150,074
Feb 11, 2026	29.44	29.44	29.26	29.35	29.13	0.41%	63,468
Feb 10, 2026	29.20	29.24	29.10	29.23	29.01	0.38%	58,898
Feb 9, 2026	28.92	29.12	28.90	29.12	28.90	0.73%	64,623
Feb 6, 2026	28.70	28.94	28.70	28.91	28.69	1.19%	60,719
Feb 5, 2026	28.66	28.77	28.47	28.57	28.36	-1.11%	50,860
Feb 4, 2026	28.83	28.90	28.69	28.89	28.68	0.80%	102,069
Feb 3, 2026	28.61	28.68	28.47	28.66	28.45	1.13%	90,578
Feb 2, 2026	28.07	28.35	28.03	28.34	28.13	0.67%	113,890
Jan 30, 2026	28.42	28.45	27.93	28.15	27.94	-1.78%	64,697
Jan 29, 2026	28.79	28.87	28.52	28.66	28.45	-0.28%	60,967
Jan 28, 2026	28.77	28.85	28.63	28.74	28.46	0.10%	52,476
Jan 27, 2026	28.63	28.78	28.57	28.71	28.43	0.28%	49,019
Jan 26, 2026	28.78	28.82	28.61	28.63	28.35	-0.03%	49,550
Jan 23, 2026	28.63	28.64	28.50	28.64	28.36	0.42%	39,572
Jan 22, 2026	28.48	28.60	28.43	28.52	28.24	0.46%	29,726
Jan 21, 2026	28.38	28.49	28.29	28.39	28.11	0.42%	82,363
Jan 20, 2026	28.46	28.46	28.20	28.27	27.99	-0.63%	79,767
Jan 19, 2026	28.40	28.45	28.29	28.45	28.17	0.25%	42,323
Jan 16, 2026	28.34	28.44	28.30	28.38	28.10	0.28%	57,049
Jan 15, 2026	28.19	28.32	28.16	28.30	28.02	0.50%	23,422
Jan 14, 2026	28.05	28.25	28.05	28.16	27.88	0.57%	61,992
Jan 13, 2026	27.97	28.04	27.93	28.00	27.72	0.43%	96,423
Jan 12, 2026	27.77	27.89	27.77	27.88	27.61	0.47%	67,066
Jan 9, 2026	27.69	27.81	27.69	27.75	27.48	0.58%	63,593
Jan 8, 2026	27.34	27.60	27.34	27.59	27.32	0.73%	54,826
Jan 7, 2026	27.46	27.46	27.35	27.39	27.12	-0.62%	58,285
Jan 6, 2026	27.59	27.65	27.50	27.56	27.29	-0.04%	79,979
Jan 5, 2026	27.57	27.66	27.39	27.57	27.30	0.18%	43,921
Jan 2, 2026	27.42	27.53	27.34	27.52	27.25	0.62%	61,149
Dec 31, 2025	27.43	27.43	27.33	27.35	27.08	-0.18%	19,545
Dec 30, 2025	27.41	27.49	27.40	27.40	27.13	-	17,406
Dec 29, 2025	27.33	27.48	27.33	27.40	27.06	-0.15%	33,065
Dec 24, 2025	27.44	27.50	27.40	27.44	27.10	-0.07%	31,553
Dec 23, 2025	27.40	27.48	27.40	27.46	27.12	0.29%	75,047
Dec 22, 2025	27.30	27.45	27.23	27.38	27.04	0.57%	36,229
Dec 19, 2025	27.19	27.33	27.19	27.23	26.89	0.54%	40,436
Dec 18, 2025	27.05	27.21	27.05	27.08	26.74	0.26%	22,824
Dec 17, 2025	27.11	27.11	26.88	27.01	26.68	-	34,690
Dec 16, 2025	27.15	27.15	27.01	27.01	26.68	-0.92%	29,152
Dec 15, 2025	27.27	27.29	27.19	27.26	26.92	0.22%	37,304
Dec 12, 2025	27.22	27.28	27.08	27.20	26.86	0.18%	40,384
Dec 11, 2025	27.00	27.21	27.00	27.15	26.81	0.44%	16,560
Dec 10, 2025	26.89	27.04	26.87	27.03	26.70	0.37%	38,397
Dec 9, 2025	26.92	27.04	26.92	26.93	26.60	0.04%	23,490
Dec 8, 2025	27.00	27.00	26.91	26.92	26.59	-0.33%	22,751
Dec 5, 2025	27.11	27.11	27.01	27.01	26.68	-0.22%	16,767
Dec 4, 2025	26.87	27.13	26.87	27.07	26.73	0.78%	35,495
Dec 3, 2025	26.94	26.99	26.84	26.86	26.53	0.04%	28,219