Zedcor Inc. ZDCAF
3.40 USD -0.03 (-0.84%)
Regular-session close
3.39 Day range 3.39
3.05 52-week range 5.00
- YTD
- -24.42%
- 1 year
- -19.21%
ZDCAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | -0.04 | -1.17% | 100 |
| Nov 12, 2026 | 3.42 | 3.54 | 3.42 | 3.43 | -0.10 | -2.83% | 13,075 |
| Nov 11, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | +0.08 | +2.32% | 33,253 |
| Nov 10, 2026 | 3.41 | 3.46 | 3.39 | 3.45 | -0.10 | -2.82% | 28,938 |
| Nov 9, 2026 | 3.48 | 3.55 | 3.42 | 3.55 | +0.14 | +4.11% | 29,919 |
| Nov 6, 2026 | 3.64 | 3.73 | 3.35 | 3.41 | -0.29 | -7.84% | 90,933 |
| Nov 5, 2026 | 3.82 | 3.82 | 3.51 | 3.70 | -0.02 | -0.54% | 75,651 |
| Nov 4, 2026 | 3.73 | 3.82 | 3.72 | 3.72 | 0.00 | 0.00% | 4,640 |
| Nov 3, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | +0.17 | +4.79% | 8,707 |
| Nov 2, 2026 | 3.70 | 3.90 | 3.55 | 3.55 | -0.09 | -2.47% | 114,629 |
| Oct 30, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | -0.05 | -1.36% | 1,205 |
| Oct 29, 2026 | 3.68 | 3.70 | 3.66 | 3.69 | +0.14 | +3.94% | 16,815 |
| Oct 28, 2026 | 3.49 | 3.55 | 3.49 | 3.55 | 0.00 | 0.00% | 10,260 |
| Oct 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.48 | 3.55 | 3.44 | 3.55 | +0.10 | +2.90% | 6,416 |
| Oct 23, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | -0.11 | -3.09% | 61,691 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | -0.01 | -0.28% | 6,100 |
| Oct 21, 2026 | 3.44 | 3.57 | 3.44 | 3.57 | +0.16 | +4.69% | 7,370 |
| Oct 20, 2026 | 3.47 | 3.47 | 3.40 | 3.41 | 0.00 | 0.00% | 9,388 |
| Oct 19, 2026 | 3.32 | 3.41 | 3.32 | 3.41 | +0.06 | +1.79% | 9,139 |
| Oct 16, 2026 | 3.41 | 3.41 | 3.33 | 3.35 | -0.04 | -1.18% | 11,705 |
| Oct 15, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | -0.09 | -2.59% | 4,986 |
| Oct 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.51 | 3.51 | 3.44 | 3.48 | -0.52 | -13.00% | 11,406 |
| Oct 12, 2026 | 3.33 | 4.00 | 3.33 | 4.00 | +0.55 | +15.94% | 1,100 |
| Oct 9, 2026 | 3.50 | 3.63 | 3.45 | 3.45 | -0.18 | -4.96% | 68,556 |
| Oct 8, 2026 | 3.66 | 3.66 | 3.57 | 3.63 | -0.07 | -1.89% | 9,500 |
| Oct 7, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | -0.05 | -1.33% | 3,900 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.75 | 3.75 | -0.01 | -0.27% | 18,325 |
| Oct 5, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | +0.10 | +2.73% | 6,752 |
| Oct 2, 2026 | 3.73 | 3.73 | 3.65 | 3.66 | -0.03 | -0.81% | 19,995 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.68 | 3.69 | +0.02 | +0.54% | 6,600 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | +0.05 | +1.38% | 4,350 |
| Sep 29, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | +0.02 | +0.56% | 11,900 |
| Sep 28, 2026 | 3.54 | 3.60 | 3.50 | 3.60 | +0.06 | +1.69% | 21,013 |
| Sep 25, 2026 | 3.48 | 3.56 | 3.48 | 3.54 | +0.06 | +1.72% | 59,698 |
| Sep 24, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | +0.06 | +1.75% | 32,491 |
| Sep 23, 2026 | 3.42 | 3.47 | 3.40 | 3.42 | -0.05 | -1.44% | 22,155 |
| Sep 22, 2026 | 3.43 | 3.50 | 3.43 | 3.47 | +0.07 | +2.06% | 20,370 |
| Sep 21, 2026 | 3.33 | 3.43 | 3.33 | 3.40 | +0.15 | +4.62% | 10,300 |
| Sep 18, 2026 | 3.31 | 3.31 | 3.25 | 3.25 | -0.11 | -3.27% | 12,515 |
| Sep 17, 2026 | 3.37 | 3.39 | 3.36 | 3.36 | +0.06 | +1.82% | 5,810 |
| Sep 16, 2026 | 3.31 | 3.33 | 3.30 | 3.30 | +0.02 | +0.61% | 18,281 |
| Sep 15, 2026 | 3.28 | 3.31 | 3.28 | 3.28 | +0.03 | +0.92% | 22,753 |
| Sep 14, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | -0.14 | -4.13% | 14,521 |
| Sep 11, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | -0.12 | -3.42% | 6,358 |
| Sep 10, 2026 | 3.53 | 3.53 | 3.50 | 3.51 | -0.03 | -0.85% | 13,237 |
| Sep 9, 2026 | 3.50 | 3.54 | 3.39 | 3.54 | -0.04 | -1.12% | 59,123 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.56 | 3.58 | -0.08 | -2.19% | 10,723 |
| Sep 4, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | +0.04 | +1.10% | 3,030 |
| Sep 3, 2026 | 3.54 | 3.66 | 3.54 | 3.62 | +0.18 | +5.23% | 47,365 |
| Sep 2, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | -0.02 | -0.58% | 12,545 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | -0.02 | -0.57% | 12,209 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | -0.03 | -0.85% | 19,656 |
| Aug 28, 2026 | 3.52 | 3.52 | 3.46 | 3.51 | -0.04 | -1.13% | 71,185 |
| Aug 27, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | +0.08 | +2.31% | 16,267 |
| Aug 26, 2026 | 3.65 | 3.65 | 3.45 | 3.47 | -0.19 | -5.19% | 14,366 |
| Aug 25, 2026 | 3.59 | 3.68 | 3.59 | 3.66 | +0.09 | +2.52% | 5,892 |
| Aug 24, 2026 | 3.59 | 3.64 | 3.55 | 3.57 | -0.10 | -2.72% | 85,739 |
| Aug 21, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | +0.02 | +0.55% | 33,688 |
| Aug 20, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | +0.02 | +0.55% | 32,930 |
| Aug 19, 2026 | 3.69 | 3.72 | 3.62 | 3.63 | -0.08 | -2.16% | 39,581 |
| Aug 18, 2026 | 3.70 | 3.71 | 3.68 | 3.71 | +0.04 | +1.09% | 28,880 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | -0.07 | -1.87% | 31,243 |
| Aug 14, 2026 | 3.90 | 3.90 | 3.72 | 3.74 | -0.11 | -2.86% | 41,448 |
65 days, newest first. Daily bars as drawn on the ZDCAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.