Zedcor Inc. (TSXV:ZDC)
Canada
· Delayed Price · Currency is CAD 5.85
-0.04 (-0.68%)
At close: Dec 5, 2025
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 5.97 | 5.60 | 5.85 | 5.85 | -0.68% | 372,354 |
| Dec 4, 2025 | 5.93 | 6.02 | 5.78 | 5.89 | 5.89 | -1.83% | 317,052 |
| Dec 3, 2025 | 5.80 | 6.01 | 5.80 | 6.00 | 6.00 | 2.39% | 973,339 |
| Dec 2, 2025 | 5.95 | 6.00 | 5.75 | 5.86 | 5.86 | -2.17% | 597,194 |
| Dec 1, 2025 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | -0.17% | 237,881 |
| Nov 28, 2025 | 6.04 | 6.04 | 5.75 | 6.00 | 6.00 | 0.33% | 194,733 |
| Nov 27, 2025 | 6.10 | 6.10 | 5.79 | 5.98 | 5.98 | -0.50% | 366,155 |
| Nov 26, 2025 | 6.09 | 6.14 | 5.85 | 6.01 | 6.01 | 0.17% | 457,528 |
| Nov 25, 2025 | 5.92 | 6.08 | 5.86 | 6.00 | 6.00 | - | 250,017 |
| Nov 24, 2025 | 5.86 | 6.04 | 5.80 | 6.00 | 6.00 | 2.39% | 240,905 |
| Nov 21, 2025 | 6.13 | 6.13 | 5.83 | 5.86 | 5.86 | -2.33% | 278,274 |
| Nov 20, 2025 | 6.04 | 6.13 | 5.94 | 6.00 | 6.00 | 2.56% | 214,916 |
| Nov 19, 2025 | 5.92 | 6.07 | 5.70 | 5.85 | 5.85 | 1.83% | 176,354 |
| Nov 18, 2025 | 5.80 | 5.94 | 5.66 | 5.75 | 5.75 | -4.25% | 269,157 |
| Nov 17, 2025 | 6.31 | 6.35 | 5.87 | 6.00 | 6.00 | -3.85% | 288,219 |
| Nov 14, 2025 | 5.82 | 6.27 | 5.82 | 6.24 | 6.24 | 2.97% | 327,760 |
| Nov 13, 2025 | 6.73 | 6.80 | 5.88 | 6.06 | 6.06 | -9.82% | 1,054,428 |
| Nov 12, 2025 | 6.65 | 6.75 | 6.40 | 6.72 | 6.72 | 1.05% | 849,190 |
| Nov 11, 2025 | 6.76 | 6.76 | 6.33 | 6.65 | 6.65 | 1.84% | 355,519 |
| Nov 10, 2025 | 6.50 | 6.75 | 6.50 | 6.53 | 6.53 | 0.31% | 694,809 |
| Nov 7, 2025 | 6.71 | 6.73 | 6.22 | 6.51 | 6.51 | -4.26% | 652,951 |
| Nov 6, 2025 | 6.81 | 6.91 | 6.74 | 6.80 | 6.80 | -2.02% | 604,013 |
| Nov 5, 2025 | 6.56 | 6.97 | 6.39 | 6.94 | 6.94 | 3.74% | 1,394,403 |
| Nov 4, 2025 | 6.77 | 6.82 | 6.48 | 6.69 | 6.69 | -2.90% | 669,733 |
| Nov 3, 2025 | 6.97 | 7.00 | 6.61 | 6.89 | 6.89 | -1.15% | 625,567 |
| Oct 31, 2025 | 6.82 | 6.98 | 6.70 | 6.97 | 6.97 | 2.50% | 540,614 |
| Oct 30, 2025 | 6.87 | 6.93 | 6.65 | 6.80 | 6.80 | 1.49% | 350,741 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.56 | 6.70 | 6.70 | -2.33% | 493,680 |
| Oct 28, 2025 | 6.73 | 6.87 | 6.70 | 6.86 | 6.86 | 2.24% | 747,919 |
| Oct 27, 2025 | 6.66 | 6.75 | 6.43 | 6.71 | 6.71 | 2.13% | 3,630,054 |
| Oct 24, 2025 | 6.45 | 6.66 | 6.30 | 6.57 | 6.57 | 3.63% | 840,096 |
| Oct 23, 2025 | 6.50 | 6.57 | 6.29 | 6.34 | 6.34 | 1.44% | 694,879 |
| Oct 22, 2025 | 6.15 | 6.29 | 5.95 | 6.25 | 6.25 | 2.46% | 1,137,322 |
| Oct 21, 2025 | 5.99 | 6.10 | 5.85 | 6.10 | 6.10 | 2.18% | 289,842 |
| Oct 20, 2025 | 5.95 | 6.06 | 5.88 | 5.97 | 5.97 | 2.93% | 198,809 |
| Oct 17, 2025 | 5.88 | 5.99 | 5.66 | 5.80 | 5.80 | -1.36% | 438,004 |
| Oct 16, 2025 | 6.00 | 6.05 | 5.77 | 5.88 | 5.88 | -2.00% | 387,024 |
| Oct 15, 2025 | 5.79 | 6.05 | 5.79 | 6.00 | 6.00 | 3.63% | 688,337 |
| Oct 14, 2025 | 6.15 | 6.15 | 5.71 | 5.79 | 5.79 | -2.69% | 415,160 |
| Oct 10, 2025 | 6.09 | 6.10 | 5.85 | 5.95 | 5.95 | - | 1,787,405 |
| Oct 9, 2025 | 6.02 | 6.15 | 5.76 | 5.95 | 5.95 | 1.71% | 658,689 |
| Oct 8, 2025 | 5.92 | 6.20 | 5.65 | 5.85 | 5.85 | 0.34% | 348,486 |
| Oct 7, 2025 | 5.65 | 5.95 | 5.58 | 5.83 | 5.83 | 3.74% | 878,998 |
| Oct 6, 2025 | 5.69 | 5.80 | 5.48 | 5.62 | 5.62 | -0.53% | 871,566 |
| Oct 3, 2025 | 5.29 | 5.65 | 5.26 | 5.65 | 5.65 | 8.03% | 1,158,686 |
| Oct 2, 2025 | 5.28 | 5.35 | 5.00 | 5.23 | 5.23 | -0.19% | 986,634 |
| Oct 1, 2025 | 5.27 | 5.33 | 5.14 | 5.24 | 5.24 | 0.38% | 596,045 |
| Sep 30, 2025 | 5.05 | 5.22 | 4.95 | 5.22 | 5.22 | 5.24% | 669,572 |
| Sep 29, 2025 | 5.00 | 5.14 | 4.85 | 4.96 | 4.96 | 2.48% | 1,087,547 |
| Sep 26, 2025 | 4.73 | 4.90 | 4.65 | 4.84 | 4.84 | 3.86% | 229,148 |
| Sep 25, 2025 | 4.72 | 4.77 | 4.55 | 4.66 | 4.66 | -1.06% | 524,221 |
| Sep 24, 2025 | 4.73 | 4.90 | 4.65 | 4.71 | 4.71 | 0.43% | 417,904 |
| Sep 23, 2025 | 4.50 | 4.69 | 4.48 | 4.69 | 4.69 | 5.87% | 227,707 |
| Sep 22, 2025 | 4.42 | 4.54 | 4.40 | 4.43 | 4.43 | -0.89% | 147,821 |
| Sep 19, 2025 | 4.56 | 4.59 | 4.34 | 4.47 | 4.47 | -3.46% | 251,964 |
| Sep 18, 2025 | 4.26 | 4.71 | 4.26 | 4.63 | 4.63 | 7.42% | 528,480 |
| Sep 17, 2025 | 4.27 | 4.34 | 4.27 | 4.31 | 4.31 | -0.46% | 47,824 |
| Sep 16, 2025 | 4.30 | 4.35 | 4.18 | 4.33 | 4.33 | 2.36% | 79,024 |
| Sep 15, 2025 | 4.29 | 4.30 | 4.20 | 4.23 | 4.23 | -1.51% | 90,255 |
| Sep 12, 2025 | 4.28 | 4.40 | 4.26 | 4.30 | 4.30 | -1.49% | 77,888 |
| Sep 11, 2025 | 4.11 | 4.36 | 4.11 | 4.36 | 4.36 | 5.31% | 260,048 |
| Sep 10, 2025 | 4.13 | 4.15 | 4.10 | 4.14 | 4.14 | -0.24% | 71,007 |
| Sep 9, 2025 | 4.12 | 4.16 | 4.12 | 4.15 | 4.15 | 0.97% | 59,303 |
| Sep 8, 2025 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -1.91% | 133,124 |
| Sep 5, 2025 | 4.26 | 4.30 | 4.19 | 4.19 | 4.19 | -1.18% | 71,932 |
| Sep 4, 2025 | 4.28 | 4.32 | 4.21 | 4.24 | 4.24 | -0.93% | 58,984 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -0.70% | 31,654 |
| Sep 2, 2025 | 4.30 | 4.32 | 4.20 | 4.31 | 4.31 | 0.70% | 137,216 |
| Aug 29, 2025 | 4.34 | 4.44 | 4.26 | 4.28 | 4.28 | -2.95% | 167,157 |
| Aug 28, 2025 | 4.34 | 4.50 | 4.34 | 4.41 | 4.41 | -0.11% | 161,167 |
| Aug 27, 2025 | 4.40 | 4.54 | 4.34 | 4.42 | 4.42 | 1.26% | 174,693 |
| Aug 26, 2025 | 4.24 | 4.41 | 4.20 | 4.36 | 4.36 | 2.59% | 310,253 |
| Aug 25, 2025 | 4.27 | 4.27 | 4.16 | 4.25 | 4.25 | 1.19% | 72,242 |
| Aug 22, 2025 | 4.15 | 4.29 | 4.09 | 4.20 | 4.20 | 2.94% | 253,709 |
| Aug 21, 2025 | 4.07 | 4.19 | 4.07 | 4.08 | 4.08 | -0.97% | 235,230 |
| Aug 20, 2025 | 4.06 | 4.14 | 4.04 | 4.12 | 4.12 | 0.98% | 257,193 |
| Aug 19, 2025 | 4.21 | 4.29 | 4.06 | 4.08 | 4.08 | -3.32% | 84,374 |
| Aug 18, 2025 | 4.27 | 4.27 | 4.15 | 4.22 | 4.22 | 0.72% | 144,373 |
| Aug 15, 2025 | 4.27 | 4.30 | 4.19 | 4.19 | 4.19 | - | 71,679 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.15 | 4.19 | 4.19 | -5.84% | 127,239 |
| Aug 13, 2025 | 4.49 | 4.49 | 4.15 | 4.45 | 4.45 | 2.30% | 489,206 |
| Aug 12, 2025 | 4.38 | 4.46 | 4.28 | 4.35 | 4.35 | 1.16% | 199,082 |
| Aug 11, 2025 | 4.16 | 4.34 | 4.16 | 4.30 | 4.30 | 3.37% | 191,361 |
| Aug 8, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.19% | 53,405 |
| Aug 7, 2025 | 4.13 | 4.22 | 4.12 | 4.21 | 4.21 | 2.93% | 84,160 |
| Aug 6, 2025 | 4.00 | 4.15 | 4.00 | 4.09 | 4.09 | 2.00% | 54,873 |
| Aug 5, 2025 | 3.98 | 4.04 | 3.94 | 4.01 | 4.01 | 2.82% | 55,936 |
| Aug 1, 2025 | 3.96 | 3.96 | 3.82 | 3.90 | 3.90 | -2.50% | 178,377 |
| Jul 31, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | 0.76% | 44,648 |
| Jul 30, 2025 | 4.10 | 4.10 | 3.93 | 3.97 | 3.97 | -2.93% | 150,078 |
| Jul 29, 2025 | 4.14 | 4.20 | 4.07 | 4.09 | 4.09 | -2.15% | 100,583 |
| Jul 28, 2025 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | 0.48% | 46,749 |
| Jul 25, 2025 | 4.15 | 4.23 | 4.05 | 4.16 | 4.16 | -0.48% | 141,113 |
| Jul 24, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | 0.48% | 37,479 |
| Jul 23, 2025 | 4.22 | 4.26 | 4.14 | 4.16 | 4.16 | -1.42% | 272,191 |
| Jul 22, 2025 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 0.96% | 50,323 |
| Jul 21, 2025 | 4.17 | 4.23 | 4.09 | 4.18 | 4.18 | 1.70% | 174,510 |
| Jul 18, 2025 | 4.02 | 4.17 | 4.01 | 4.11 | 4.11 | 2.24% | 213,115 |
| Jul 17, 2025 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | - | 179,991 |
| Jul 16, 2025 | 4.05 | 4.05 | 3.93 | 4.02 | 4.02 | -0.25% | 163,980 |