Zedcor Inc. (TSXV:ZDC)
Canada
· Delayed Price · Currency is CAD 5.26
-0.19 (-3.49%)
At close: Mar 9, 2026
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.26 | 5.50 | 5.15 | 5.26 | 5.26 | -3.49% | 284,453 |
| Mar 6, 2026 | 5.56 | 5.56 | 5.38 | 5.45 | 5.45 | -1.98% | 145,823 |
| Mar 5, 2026 | 5.65 | 5.74 | 5.44 | 5.56 | 5.56 | -3.14% | 136,415 |
| Mar 4, 2026 | 5.58 | 5.74 | 5.57 | 5.74 | 5.74 | 2.50% | 87,376 |
| Mar 3, 2026 | 5.81 | 5.81 | 5.52 | 5.60 | 5.60 | -3.78% | 126,966 |
| Mar 2, 2026 | 5.52 | 5.85 | 5.46 | 5.82 | 5.82 | 5.05% | 382,455 |
| Feb 27, 2026 | 5.76 | 5.80 | 5.52 | 5.54 | 5.54 | -4.15% | 234,267 |
| Feb 26, 2026 | 5.59 | 5.85 | 5.56 | 5.78 | 5.78 | 3.21% | 102,295 |
| Feb 25, 2026 | 5.75 | 5.85 | 5.56 | 5.60 | 5.60 | -3.78% | 158,678 |
| Feb 24, 2026 | 6.04 | 6.04 | 5.74 | 5.82 | 5.82 | -1.02% | 74,611 |
| Feb 23, 2026 | 6.14 | 6.14 | 5.70 | 5.88 | 5.88 | -2.33% | 199,383 |
| Feb 20, 2026 | 6.13 | 6.20 | 6.02 | 6.02 | 6.02 | -3.22% | 38,095 |
| Feb 19, 2026 | 6.06 | 6.23 | 5.99 | 6.22 | 6.22 | 2.64% | 379,822 |
| Feb 18, 2026 | 6.04 | 6.10 | 5.93 | 6.06 | 6.06 | 1.17% | 200,073 |
| Feb 17, 2026 | 5.99 | 6.06 | 5.89 | 5.99 | 5.99 | 1.18% | 70,847 |
| Feb 13, 2026 | 5.87 | 5.96 | 5.77 | 5.92 | 5.92 | - | 204,163 |
| Feb 12, 2026 | 6.15 | 6.15 | 5.86 | 5.92 | 5.92 | -3.74% | 153,912 |
| Feb 11, 2026 | 6.24 | 6.33 | 5.95 | 6.15 | 6.15 | -1.13% | 756,774 |
| Feb 10, 2026 | 6.25 | 6.41 | 6.08 | 6.22 | 6.22 | -0.48% | 291,846 |
| Feb 9, 2026 | 6.20 | 6.35 | 6.05 | 6.25 | 6.25 | 1.46% | 189,978 |
| Feb 6, 2026 | 6.14 | 6.18 | 6.05 | 6.16 | 6.16 | 2.16% | 148,212 |
| Feb 5, 2026 | 5.93 | 6.14 | 5.86 | 6.03 | 6.03 | -0.82% | 114,076 |
| Feb 4, 2026 | 6.02 | 6.09 | 5.83 | 6.08 | 6.08 | 1.84% | 181,103 |
| Feb 3, 2026 | 6.10 | 6.10 | 5.92 | 5.97 | 5.97 | -1.81% | 120,838 |
| Feb 2, 2026 | 5.95 | 6.15 | 5.84 | 6.08 | 6.08 | 2.36% | 142,838 |
| Jan 30, 2026 | 5.86 | 6.01 | 5.80 | 5.94 | 5.94 | 1.54% | 97,550 |
| Jan 29, 2026 | 6.19 | 6.19 | 5.73 | 5.85 | 5.85 | -4.57% | 243,193 |
| Jan 28, 2026 | 6.29 | 6.29 | 6.08 | 6.13 | 6.13 | -0.81% | 157,159 |
| Jan 27, 2026 | 6.17 | 6.39 | 6.05 | 6.18 | 6.18 | 0.98% | 1,349,830 |
| Jan 26, 2026 | 6.13 | 6.21 | 5.98 | 6.12 | 6.12 | 1.16% | 101,112 |
| Jan 23, 2026 | 6.00 | 6.16 | 5.81 | 6.05 | 6.05 | 2.54% | 264,021 |
| Jan 22, 2026 | 6.16 | 6.16 | 5.87 | 5.90 | 5.90 | -0.67% | 231,309 |
| Jan 21, 2026 | 5.97 | 6.06 | 5.74 | 5.94 | 5.94 | 2.77% | 292,596 |
| Jan 20, 2026 | 5.97 | 5.97 | 5.70 | 5.78 | 5.78 | -2.86% | 189,279 |
| Jan 19, 2026 | 6.15 | 6.15 | 5.91 | 5.95 | 5.95 | -2.14% | 292,124 |
| Jan 16, 2026 | 6.25 | 6.25 | 5.90 | 6.08 | 6.08 | -0.33% | 666,312 |
| Jan 15, 2026 | 5.60 | 6.17 | 5.58 | 6.10 | 6.10 | 12.75% | 836,688 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.30 | 5.41 | 5.41 | -2.87% | 511,652 |
| Jan 13, 2026 | 5.75 | 5.88 | 5.55 | 5.57 | 5.57 | -1.94% | 295,607 |
| Jan 12, 2026 | 5.46 | 5.87 | 5.42 | 5.68 | 5.68 | 4.03% | 265,967 |
| Jan 9, 2026 | 5.51 | 5.65 | 5.31 | 5.46 | 5.46 | 1.87% | 669,783 |
| Jan 8, 2026 | 5.05 | 5.39 | 4.86 | 5.36 | 5.36 | 12.13% | 2,010,794 |
| Jan 7, 2026 | 5.80 | 5.81 | 4.39 | 4.78 | 4.78 | -16.29% | 4,273,584 |
| Jan 6, 2026 | 6.25 | 6.26 | 5.55 | 5.71 | 5.71 | -9.65% | 1,201,065 |
| Jan 5, 2026 | 6.35 | 6.40 | 6.24 | 6.32 | 6.32 | -0.16% | 69,324 |
| Jan 2, 2026 | 6.41 | 6.42 | 6.17 | 6.33 | 6.33 | 0.48% | 66,329 |
| Dec 31, 2025 | 5.85 | 6.34 | 5.85 | 6.30 | 6.30 | 7.51% | 675,384 |
| Dec 30, 2025 | 5.96 | 6.14 | 5.84 | 5.86 | 5.86 | -1.51% | 97,008 |
| Dec 29, 2025 | 5.67 | 5.95 | 5.67 | 5.95 | 5.95 | 4.94% | 243,190 |
| Dec 24, 2025 | 5.71 | 5.75 | 5.65 | 5.67 | 5.67 | -1.90% | 179,867 |
| Dec 23, 2025 | 5.79 | 5.83 | 5.72 | 5.78 | 5.78 | - | 201,375 |
| Dec 22, 2025 | 5.84 | 6.03 | 5.77 | 5.78 | 5.78 | -0.86% | 235,168 |
| Dec 19, 2025 | 5.86 | 5.95 | 5.71 | 5.83 | 5.83 | 0.69% | 684,936 |
| Dec 18, 2025 | 5.75 | 6.00 | 5.75 | 5.79 | 5.79 | 1.58% | 833,974 |
| Dec 17, 2025 | 5.40 | 5.79 | 5.37 | 5.70 | 5.70 | 4.11% | 477,022 |
| Dec 16, 2025 | 5.67 | 5.70 | 5.40 | 5.48 | 5.48 | -1.35% | 438,469 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -4.31% | 279,513 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.74 | 5.80 | 5.80 | -1.53% | 167,687 |
| Dec 11, 2025 | 5.90 | 5.99 | 5.76 | 5.89 | 5.89 | -0.17% | 371,046 |
| Dec 10, 2025 | 5.85 | 6.00 | 5.73 | 5.90 | 5.90 | 0.51% | 402,958 |
| Dec 9, 2025 | 5.86 | 6.08 | 5.85 | 5.87 | 5.87 | 1.38% | 788,899 |
| Dec 8, 2025 | 5.83 | 5.95 | 5.75 | 5.79 | 5.79 | -1.03% | 72,757 |
| 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 |