Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.720 | 1.720 | 1.630 | 1.670 | 1.670 | 94,100 |
| 2024-08-21 | 1.650 | 1.720 | 1.610 | 1.700 | 1.700 | 116,900 |
| 2024-08-20 | 1.680 | 1.700 | 1.570 | 1.660 | 1.660 | 61,500 |
| 2024-08-19 | 1.630 | 1.700 | 1.630 | 1.640 | 1.640 | 167,600 |
| 2024-08-16 | 1.710 | 1.750 | 1.600 | 1.620 | 1.620 | 124,500 |
| 2024-08-15 | 1.850 | 1.870 | 1.720 | 1.740 | 1.740 | 229,100 |
| 2024-08-14 | 1.650 | 1.830 | 1.650 | 1.810 | 1.810 | 375,000 |
| 2024-08-13 | 1.690 | 1.690 | 1.530 | 1.620 | 1.620 | 133,000 |
| 2024-08-12 | 1.710 | 1.730 | 1.550 | 1.680 | 1.680 | 90,700 |
| 2024-08-09 | 1.590 | 1.800 | 1.550 | 1.760 | 1.760 | 232,300 |
| 2024-08-08 | 1.540 | 1.610 | 1.540 | 1.600 | 1.600 | 18,300 |
| 2024-08-07 | 1.570 | 1.580 | 1.510 | 1.510 | 1.510 | 54,900 |
| 2024-08-06 | 1.490 | 1.520 | 1.420 | 1.520 | 1.520 | 42,500 |
| 2024-08-02 | 1.550 | 1.550 | 1.450 | 1.460 | 1.460 | 155,200 |
| 2024-08-01 | 1.600 | 1.650 | 1.500 | 1.540 | 1.540 | 717,300 |
| 2024-07-31 | 1.540 | 1.620 | 1.530 | 1.570 | 1.570 | 367,400 |
| 2024-07-30 | 1.510 | 1.540 | 1.480 | 1.510 | 1.510 | 47,100 |
| 2024-07-29 | 1.540 | 1.540 | 1.460 | 1.500 | 1.500 | 86,100 |
| 2024-07-26 | 1.520 | 1.530 | 1.480 | 1.520 | 1.520 | 97,600 |
| 2024-07-25 | 1.420 | 1.520 | 1.400 | 1.480 | 1.480 | 288,500 |
| 2024-07-24 | 1.440 | 1.470 | 1.420 | 1.470 | 1.470 | 43,300 |
| 2024-07-23 | 1.300 | 1.460 | 1.290 | 1.430 | 1.430 | 604,300 |
| 2024-07-22 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 25,300 |
| 2024-07-19 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 7,000 |
| 2024-07-18 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 14,900 |
| 2024-07-17 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 23,000 |
| 2024-07-16 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 41,600 |
| 2024-07-15 | 1.260 | 1.310 | 1.220 | 1.310 | 1.310 | 236,200 |
| 2024-07-12 | 1.280 | 1.360 | 1.250 | 1.280 | 1.280 | 189,000 |
| 2024-07-11 | 1.140 | 1.300 | 1.140 | 1.280 | 1.280 | 340,800 |
| 2024-07-10 | 1.170 | 1.170 | 1.110 | 1.150 | 1.150 | 172,000 |
| 2024-07-09 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 96,000 |
| 2024-07-08 | 1.230 | 1.260 | 1.220 | 1.220 | 1.220 | 25,100 |
| 2024-07-05 | 1.240 | 1.250 | 1.170 | 1.200 | 1.200 | 99,800 |
| 2024-07-04 | 1.270 | 1.280 | 1.200 | 1.280 | 1.280 | 96,500 |
| 2024-07-03 | 1.280 | 1.300 | 1.250 | 1.280 | 1.280 | 64,500 |
| 2024-07-02 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 59,700 |
| 2024-06-28 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 42,600 |
| 2024-06-27 | 1.260 | 1.300 | 1.250 | 1.260 | 1.260 | 45,900 |
| 2024-06-26 | 1.300 | 1.380 | 1.290 | 1.320 | 1.320 | 338,800 |
| 2024-06-25 | 1.370 | 1.370 | 1.310 | 1.360 | 1.360 | 24,800 |
| 2024-06-24 | 1.370 | 1.390 | 1.310 | 1.370 | 1.370 | 55,600 |
| 2024-06-21 | 1.290 | 1.330 | 1.250 | 1.330 | 1.330 | 153,300 |
| 2024-06-20 | 1.330 | 1.330 | 1.270 | 1.300 | 1.300 | 275,300 |
| 2024-06-19 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 38,600 |
| 2024-06-18 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 180,300 |
| 2024-06-17 | 1.400 | 1.400 | 1.280 | 1.350 | 1.350 | 202,100 |
| 2024-06-14 | 1.320 | 1.370 | 1.320 | 1.330 | 1.330 | 47,300 |
| 2024-06-13 | 1.420 | 1.420 | 1.310 | 1.310 | 1.310 | 395,200 |
| 2024-06-12 | 1.440 | 1.480 | 1.390 | 1.420 | 1.420 | 119,100 |
| 2024-06-11 | 1.340 | 1.490 | 1.340 | 1.370 | 1.370 | 78,100 |
| 2024-06-10 | 1.400 | 1.420 | 1.320 | 1.320 | 1.320 | 135,300 |
| 2024-06-07 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 61,000 |
| 2024-06-06 | 1.360 | 1.480 | 1.350 | 1.420 | 1.420 | 450,500 |
| 2024-06-05 | 1.270 | 1.400 | 1.270 | 1.320 | 1.320 | 949,000 |
| 2024-06-04 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 156,100 |
| 2024-06-03 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 63,100 |
| 2024-05-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 293,400 |
| 2024-05-30 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 98,700 |
| 2024-05-29 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 539,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.