Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.270 | 1.300 | 1.250 | 1.250 | 1.250 | 80,100 |
| 2024-05-27 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 109,900 |
| 2024-05-24 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 36,800 |
| 2024-05-23 | 1.210 | 1.250 | 1.190 | 1.250 | 1.250 | 952,000 |
| 2024-05-22 | 1.210 | 1.250 | 1.200 | 1.250 | 1.250 | 209,600 |
| 2024-05-21 | 1.200 | 1.220 | 1.180 | 1.220 | 1.220 | 231,900 |
| 2024-05-17 | 1.200 | 1.240 | 1.200 | 1.210 | 1.210 | 75,900 |
| 2024-05-16 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 352,900 |
| 2024-05-15 | 1.270 | 1.270 | 1.180 | 1.220 | 1.220 | 68,100 |
| 2024-05-14 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 405,000 |
| 2024-05-13 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 20,800 |
| 2024-05-10 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 70,500 |
| 2024-05-09 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 57,400 |
| 2024-05-08 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 62,100 |
| 2024-05-07 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 22,400 |
| 2024-05-06 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 232,700 |
| 2024-05-03 | 1.200 | 1.350 | 1.190 | 1.280 | 1.280 | 508,700 |
| 2024-05-02 | 1.190 | 1.220 | 1.160 | 1.160 | 1.160 | 212,900 |
| 2024-05-01 | 1.060 | 1.190 | 1.060 | 1.170 | 1.170 | 423,500 |
| 2024-04-30 | 0.990 | 1.050 | 0.990 | 1.040 | 1.040 | 77,700 |
| 2024-04-29 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 76,800 |
| 2024-04-26 | 1.090 | 1.120 | 1.010 | 1.040 | 1.040 | 250,500 |
| 2024-04-25 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 374,800 |
| 2024-04-24 | 1.070 | 1.150 | 1.050 | 1.080 | 1.080 | 138,600 |
| 2024-04-23 | 1.100 | 1.180 | 1.050 | 1.050 | 1.050 | 331,100 |
| 2024-04-22 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 169,300 |
| 2024-04-19 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 126,300 |
| 2024-04-18 | 1.070 | 1.090 | 1.030 | 1.070 | 1.070 | 153,700 |
| 2024-04-17 | 1.130 | 1.150 | 1.100 | 1.110 | 1.110 | 1,420,300 |
| 2024-04-16 | 1.070 | 1.130 | 1.050 | 1.120 | 1.120 | 142,300 |
| 2024-04-15 | 1.100 | 1.110 | 0.970 | 1.070 | 1.070 | 104,200 |
| 2024-04-12 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 1,149,500 |
| 2024-04-11 | 0.950 | 1.000 | 0.900 | 0.990 | 0.990 | 307,200 |
| 2024-04-10 | 1.080 | 1.130 | 0.970 | 0.980 | 0.980 | 300,900 |
| 2024-04-09 | 1.050 | 1.130 | 1.030 | 1.110 | 1.110 | 73,800 |
| 2024-04-08 | 0.970 | 1.040 | 0.940 | 1.040 | 1.040 | 163,000 |
| 2024-04-05 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 8,100 |
| 2024-04-04 | 1.080 | 1.080 | 0.980 | 0.980 | 0.980 | 129,300 |
| 2024-04-03 | 1.060 | 1.110 | 1.030 | 1.060 | 1.060 | 388,100 |
| 2024-04-02 | 1.040 | 1.190 | 1.020 | 1.110 | 1.110 | 422,100 |
| 2024-04-01 | 0.990 | 1.050 | 0.980 | 1.030 | 1.030 | 226,500 |
| 2024-03-28 | 0.950 | 1.030 | 0.950 | 1.000 | 1.000 | 108,900 |
| 2024-03-27 | 0.900 | 0.970 | 0.900 | 0.970 | 0.970 | 214,500 |
| 2024-03-26 | 0.900 | 0.950 | 0.880 | 0.900 | 0.900 | 1,161,900 |
| 2024-03-25 | 0.930 | 0.950 | 0.900 | 0.900 | 0.900 | 89,700 |
| 2024-03-22 | 0.860 | 1.100 | 0.860 | 0.920 | 0.920 | 557,800 |
| 2024-03-21 | 0.860 | 0.870 | 0.830 | 0.830 | 0.830 | 29,600 |
| 2024-03-20 | 0.770 | 0.830 | 0.760 | 0.830 | 0.830 | 475,200 |
| 2024-03-19 | 0.820 | 0.820 | 0.790 | 0.800 | 0.800 | 160,300 |
| 2024-03-18 | 0.800 | 0.860 | 0.780 | 0.800 | 0.800 | 801,700 |
| 2024-03-15 | 0.740 | 0.820 | 0.740 | 0.820 | 0.820 | 1,582,000 |
| 2024-03-14 | 0.710 | 0.870 | 0.680 | 0.730 | 0.730 | 1,642,000 |
| 2024-03-13 | 0.650 | 0.710 | 0.650 | 0.690 | 0.690 | 658,800 |
| 2024-03-12 | 0.610 | 0.640 | 0.610 | 0.640 | 0.640 | 79,000 |
| 2024-03-11 | 0.570 | 0.610 | 0.570 | 0.610 | 0.610 | 37,000 |
| 2024-03-08 | 0.600 | 0.610 | 0.590 | 0.610 | 0.610 | 39,600 |
| 2024-03-07 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 31,500 |
| 2024-03-06 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 59,900 |
| 2024-03-05 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 1,500 |
| 2024-03-04 | 0.600 | 0.600 | 0.570 | 0.600 | 0.600 | 3,500 |
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.