Zedcor Inc (ZDC)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -10.4615384615 | 3.25 | 3.27 | 2.9 | 245703 | 3.0770103 | CS |
| 4 | -0.34 | -10.4615384615 | 3.25 | 3.5 | 2.9 | 209176 | 3.23599608 | CS |
| 12 | -0.36 | -11.0091743119 | 3.27 | 3.85 | 2.9 | 228419 | 3.40767631 | CS |
| 26 | 1.22 | 72.1893491124 | 1.69 | 3.85 | 1.61 | 256266 | 2.97262778 | CS |
| 52 | 2.31 | 385 | 0.6 | 3.85 | 0.57 | 248900 | 2.09007831 | CS |
| 156 | 2.37 | 438.888888889 | 0.54 | 3.85 | 0.31 | 102022 | 1.79392716 | CS |
| 260 | 2.845 | 4376.92307692 | 0.065 | 3.85 | 0.015 | 69068 | 1.61892941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 3.05 | -0.08 | -2.56 | 3.15 | 3.25 | 3.0299999 | 266176 |
| 1740696000 | 3.13 | -0.09 | -2.80 | 3.27 | 3.27 | 3.13 | 105468 |
| 1740609600 | 3.22 | 0.21 | 6.98 | 3 | 3.25 | 2.9 | 165173 |
| 1740523200 | 3.0099999 | -0.1 | -3.22 | 3.1 | 3.12 | 2.9 | 448361 |
| 1740436800 | 3.11 | -0.14 | -4.31 | 3.25 | 3.25 | 3.07 | 243335 |
| 1740177600 | 3.25 | 0.09 | 2.85 | 3.12 | 3.4 | 3.12 | 193290 |
| 1740091200 | 3.16 | -0.02 | -0.63 | 3.19 | 3.2 | 3.0299999 | 226232 |
| 1740004800 | 3.18 | -0.03 | -0.93 | 3.25 | 3.2599999 | 3.18 | 111230 |
| 1739918400 | 3.21 | 0.02 | 0.63 | 3.19 | 3.23 | 3.15 | 99625 |
| 1739572800 | 3.19 | -0.08 | -2.45 | 3.25 | 3.27 | 3.18 | 73517 |
| 1739486400 | 3.27 | 0.06 | 1.87 | 3.22 | 3.31 | 3.22 | 219691 |
| 1739400000 | 3.21 | -0.07 | -2.13 | 3.29 | 3.29 | 3.19 | 113266 |
| 1739313600 | 3.2799999 | -0.02 | -0.61 | 3.38 | 3.38 | 3.22 | 145892 |
| 1739227200 | 3.3 | -0.15 | -4.35 | 3.42 | 3.47 | 3.29 | 170818 |
| 1738968000 | 3.45 | 0.14 | 4.23 | 3.33 | 3.5 | 3.33 | 323327 |
| 1738881600 | 3.31 | -0.04 | -1.19 | 3.35 | 3.35 | 3.3 | 177254 |
| 1738795200 | 3.35 | -0.09 | -2.62 | 3.44 | 3.44 | 3.3 | 117295 |
| 1738708800 | 3.44 | 0.14 | 4.24 | 3.3 | 3.44 | 3.29 | 391971 |
| 1738622400 | 3.3 | -0.16 | -4.62 | 3.25 | 3.34 | 3.08 | 382424 |
| 1738363200 | 3.46 | -0.03 | -0.86 | 3.49 | 3.55 | 3.4 | 131141 |
| 1738276800 | 3.49 | -0.05 | -1.41 | 3.56 | 3.58 | 3.38 | 242791 |
| 1738190400 | 3.54 | -0.06 | -1.67 | 3.64 | 3.64 | 3.47 | 272397 |
| 1738104000 | 3.6 | 0.4 | 12.50 | 3.25 | 3.6 | 3.22 | 1023144 |
| 1738017600 | 3.2 | -0.16 | -4.76 | 3.31 | 3.31 | 3.16 | 172775 |
| 1737758400 | 3.36 | 0.09 | 2.75 | 3.31 | 3.48 | 3.31 | 362507 |
| 1737672000 | 3.27 | -0.11 | -3.25 | 3.33 | 3.39 | 3.24 | 79024 |
| 1737585600 | 3.38 | 0.18 | 5.62 | 3.21 | 3.38 | 3.21 | 213736 |
| 1737499200 | 3.2 | -0.13 | -3.90 | 3.31 | 3.34 | 3.17 | 161195 |
| 1737412800 | 3.33 | -0.07 | -2.06 | 3.4 | 3.4 | 3.2599999 | 208246 |
| 1737153600 | 3.4 | 0.03 | 0.89 | 3.34 | 3.44 | 3.33 | 402459 |
| 1737067200 | 3.37 | -0.21 | -5.87 | 3.41 | 3.47 | 3.33 | 701593 |
| 1736980800 | 3.58 | 0.13 | 3.77 | 3.5 | 3.62 | 3.5 | 409475 |
| 1736894400 | 3.45 | -0.1 | -2.82 | 3.47 | 3.55 | 3.4 | 171365 |
| 1736808000 | 3.55 | -0.07 | -1.93 | 3.63 | 3.63 | 3.43 | 301999 |
| 1736548800 | 3.62 | -0.18 | -4.74 | 3.77 | 3.77 | 3.61 | 141920 |
| 1736462400 | 3.8 | 0.07 | 1.88 | 3.67 | 3.8 | 3.67 | 56898 |
| 1736376000 | 3.73 | -0.12 | -3.12 | 3.84 | 3.84 | 3.68 | 149256 |
| 1736289600 | 3.85 | 0.15 | 4.05 | 3.75 | 3.85 | 3.73 | 366695 |
| 1736203200 | 3.7 | 0.03 | 0.82 | 3.7 | 3.8 | 3.62 | 226727 |
| 1735944000 | 3.67 | 0.16 | 4.56 | 3.51 | 3.75 | 3.5 | 517833 |
| 1735857600 | 3.51 | 0.01 | 0.29 | 3.51 | 3.52 | 3.35 | 282555 |
| 1735684800 | 3.5 | 0.07 | 2.04 | 3.42 | 3.51 | 3.42 | 70600 |
| 1735598400 | 3.43 | 0 | 0.00 | 3.47 | 3.47 | 3.33 | 32646 |
| 1735339200 | 3.43 | -0.02 | -0.58 | 3.41 | 3.46 | 3.36 | 73942 |
| 1735069200 | 3.45 | -0.02 | -0.58 | 3.45 | 3.48 | 3.39 | 8961 |
| 1734993600 | 3.47 | 0.11 | 3.27 | 3.35 | 3.48 | 3.34 | 68309 |
| 1734734400 | 3.36 | 0.15 | 4.67 | 3.2 | 3.36 | 3.2 | 361635 |
| 1734648000 | 3.21 | -0.09 | -2.73 | 3.2599999 | 3.2599999 | 3.2 | 102526 |
| 1734561600 | 3.3 | -0.06 | -1.79 | 3.39 | 3.39 | 3.27 | 60168 |
| 1734475200 | 3.36 | -0.04 | -1.18 | 3.36 | 3.38 | 3.2799999 | 213936 |
| 1734388800 | 3.4 | -0.08 | -2.30 | 3.5 | 3.5 | 3.36 | 154153 |
| 1734129600 | 3.48 | 0 | 0.00 | 3.41 | 3.48 | 3.41 | 177791 |
| 1734043200 | 3.48 | 0 | 0.00 | 3.43 | 3.48 | 3.36 | 192383 |
| 1733956800 | 3.48 | 0.19 | 5.78 | 3.32 | 3.48 | 3.18 | 326352 |
| 1733870400 | 3.29 | 0.04 | 1.23 | 3.36 | 3.36 | 3.24 | 206380 |
| 1733784000 | 3.25 | 0.02 | 0.62 | 3.27 | 3.32 | 3.23 | 171613 |
| 1733524800 | 3.23 | 0.01 | 0.31 | 3.18 | 3.25 | 3.17 | 180249 |
| 1733438400 | 3.22 | -0.14 | -4.17 | 3.35 | 3.35 | 3.18 | 231365 |
| 1733352000 | 3.36 | 0 | 0.00 | 3.33 | 3.36 | 3.31 | 74780 |
| 1733265600 | 3.36 | 0 | 0.00 | 3.35 | 3.39 | 3.2799999 | 258499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
