Zedcor (ZDC) Stock Chart & Stock Price History C$2.90 -0.04 (-1.36%) (As of 11/4/2024 05:20 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades Zedcor Stock Price Performance5 Day Performance+3.94%1 Month Performance+25.00%3 Month Performance+98.63%6 Month Performance+126.56%Year-To-Date Performance+400.00%1 Year Performance+326.47% Receive ZDC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Zedcor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DarwinUnlock the Secret to Earning Consistent Income from Stocks Under $30!Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!👉 Yes, I Want the Free Report! 👈 ZDC Stock Chart for Tuesday, November, 5, 2024 ZDC Chart by TradingView Zedcor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024C$2.94C$2.90-1.36%C$2.90C$2.82193,517 shsC$277.70 million11/01/2024C$2.79C$2.94+5.38%C$2.94C$2.73458,556 shsC$281.53 million10/31/2024C$2.79C$2.79C$2.84C$2.7437,087 shsC$267.17 million10/30/2024C$2.75C$2.79+1.45%C$2.85C$2.72115,147 shsC$267.17 million10/29/2024C$2.69C$2.75+2.23%C$2.89C$2.61639,924 shsC$263.34 million10/28/2024C$2.55C$2.69+5.49%C$2.70C$2.50276,557 shsC$257.59 million Get the Latest News and Ratings for ZDC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zedcor and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024C$2.55C$2.55C$2.57C$2.50317,870 shsC$244.19 million10/24/2024C$2.60C$2.55-1.92%C$2.68C$2.47198,875 shsC$244.19 million10/23/2024C$2.58C$2.60+0.78%C$2.64C$2.5438,062 shsC$248.98 million10/22/2024C$2.70C$2.58-4.44%C$2.72C$2.55272,965 shsC$247.06 million10/21/2024C$2.69C$2.70+0.37%C$2.75C$2.66120,497 shsC$258.55 million10/18/2024C$2.58C$2.69+4.26%C$2.70C$2.51227,087 shsC$257.59 million10/17/2024C$2.68C$2.58-3.73%C$2.75C$2.51281,715 shsC$247.06 million10/16/2024C$2.61C$2.68+2.68%C$2.77C$2.59515,262 shsC$256.64 million10/15/2024C$2.44C$2.61+6.97%C$2.62C$2.441.07 million shsC$249.93 million10/14/2024C$2.44C$2.44C$2.47C$2.4044,488 shsC$233.65 million10/11/2024C$2.39C$2.44+2.09%C$2.47C$2.4044,488 shsC$233.65 million10/10/2024C$2.47C$2.39-3.24%C$2.50C$2.39245,618 shsC$228.87 million10/09/2024C$2.48C$2.47-0.40%C$2.52C$2.44229,036 shsC$236.53 million10/08/2024C$2.37C$2.48+4.64%C$2.51C$2.38262,675 shsC$237.49 million10/07/2024C$2.32C$2.37+2.16%C$2.40C$2.30134,319 shsC$226.95 million10/04/2024C$2.30C$2.32+0.87%C$2.34C$2.21730,445 shsC$222.16 million10/03/2024C$2.20C$2.30+4.55%C$2.30C$2.23242,340 shsC$220.25 million10/02/2024C$2.25C$2.20-2.22%C$2.32C$2.1637,917 shsC$210.67 million10/01/2024C$2.28C$2.25-1.32%C$2.30C$2.1756,273 shsC$215.46 million09/30/2024C$2.30C$2.28-0.87%C$2.35C$2.25154,551 shsC$218.33 million09/27/2024C$2.27C$2.30+1.32%C$2.32C$2.28225,858 shsC$220.25 million09/26/2024C$2.16C$2.27+5.09%C$2.30C$2.15415,698 shsC$217.38 million09/25/2024C$2.18C$2.16-0.92%C$2.25C$2.131.14 million shsC$206.84 million09/24/2024C$2.05C$2.18+6.34%C$2.24C$2.08777,691 shsC$208.76 million09/23/2024C$1.90C$2.05+7.89%C$2.06C$1.93680,236 shsC$196.31 million09/20/2024C$1.94C$1.90-2.06%C$1.99C$1.90173,930 shsC$181.94 million09/19/2024C$1.87C$1.94+3.74%C$1.98C$1.85205,808 shsC$185.77 million09/18/2024C$1.79C$1.87+4.47%C$1.89C$1.8235,635 shsC$179.07 million09/17/2024C$1.80C$1.79-0.56%C$1.90C$1.7935,850 shsC$171.41 million09/16/2024C$1.86C$1.80-3.23%C$1.90C$1.80150,850 shsC$172.37 million09/13/2024C$1.88C$1.86-1.06%C$2.00C$1.86363,041 shsC$178.11 million09/12/2024C$1.86C$1.88+1.08%C$1.90C$1.83306,000 shsC$180.03 million09/11/2024C$1.87C$1.86-0.53%C$1.88C$1.8362,949 shsC$178.11 million09/10/2024C$1.80C$1.87+3.89%C$1.88C$1.83236,997 shsC$179.07 millionUnlock the Secret to Earning Consistent Income from Stocks Under $30! (Ad)Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!👉 Yes, I Want the Free Report! 👈09/09/2024C$1.77C$1.80+1.69%C$1.82C$1.77181,026 shsC$172.37 million09/06/2024C$1.76C$1.77+0.57%C$1.78C$1.7294,290 shsC$169.50 million09/05/2024C$1.68C$1.76+4.76%C$1.76C$1.6855,881 shsC$168.54 million09/04/2024C$1.69C$1.68-0.59%C$1.77C$1.61213,917 shsC$160.88 million09/03/2024C$1.71C$1.69-1.17%C$1.69C$1.62105,264 shsC$161.83 million09/02/2024C$1.71C$1.71C$1.75C$1.7140,356 shsC$163.75 million08/30/2024C$1.73C$1.71-1.16%C$1.75C$1.7140,357 shsC$163.75 million08/29/2024C$1.81C$1.73-4.42%C$1.80C$1.72156,082 shsC$165.67 million08/28/2024C$1.66C$1.81+9.04%C$1.81C$1.661.26 million shsC$173.33 million08/27/2024C$1.67C$1.66-0.60%C$1.71C$1.6672,012 shsC$158.96 million08/26/2024C$1.70C$1.67-1.76%C$1.75C$1.6675,438 shsC$159.92 million08/23/2024C$1.67C$1.70+1.80%C$1.73C$1.6989,177 shsC$157.39 million08/22/2024C$1.70C$1.67-1.76%C$1.72C$1.6394,111 shsC$154.61 million08/21/2024C$1.66C$1.70+2.41%C$1.72C$1.61116,935 shsC$157.39 million08/20/2024C$1.64C$1.66+1.22%C$1.70C$1.5761,483 shsC$153.68 million08/19/2024C$1.62C$1.64+1.23%C$1.70C$1.63167,572 shsC$151.83 million08/16/2024C$1.74C$1.62-6.90%C$1.75C$1.60124,469 shsC$149.98 million08/15/2024C$1.81C$1.74-3.87%C$1.87C$1.72229,058 shsC$161.09 million08/14/2024C$1.62C$1.81+11.73%C$1.83C$1.65374,983 shsC$167.57 million08/13/2024C$1.68C$1.62-3.57%C$1.69C$1.53133,028 shsC$149.98 million08/12/2024C$1.76C$1.68-4.55%C$1.73C$1.5590,688 shsC$155.53 million08/09/2024C$1.60C$1.76+10.00%C$1.80C$1.55232,250 shsC$162.94 million08/08/2024C$1.51C$1.60+5.96%C$1.61C$1.5418,336 shsC$148.13 million08/07/2024C$1.52C$1.51-0.66%C$1.58C$1.5154,920 shsC$139.80 million08/06/2024C$1.46C$1.52+4.11%C$1.52C$1.4242,455 shsC$140.72 million08/05/2024C$1.46C$1.46C$1.55C$1.45155,240 shsC$135.17 million Related Companies Gatekeeper Systems Stock Chart Avante Stock Chart Pioneering Technology Stock Chart ADENTRA Stock Chart Ag Growth International Stock Chart Andlauer Healthcare Group Stock Chart Doman Building Materials Group Stock Chart Ballard Power Systems Stock Chart Algoma Central Stock Chart Magellan Aerospace Stock Chart Receive ZDC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zedcor and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:ZDC) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zedcor Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Zedcor With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
