Zedcor Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.610	0.610	0.610	0.610	0.610	300
2024-02-29	0.600	0.610	0.600	0.610	0.610	18,000
2024-02-28	0.560	0.600	0.560	0.600	0.600	103,200
2024-02-27	0.580	0.580	0.570	0.580	0.580	18,400
2024-02-26	0.560	0.590	0.560	0.590	0.590	37,000
2024-02-23	0.560	0.560	0.560	0.560	0.560	400
2024-02-22	0.560	0.560	0.560	0.560	0.560	1,000
2024-02-21	0.580	0.580	0.580	0.580	0.580	1,000
2024-02-20	0.560	0.570	0.560	0.570	0.570	70,900
2024-02-16	0.580	0.580	0.580	0.580	0.580	300,000
2024-02-15	0.540	0.580	0.540	0.580	0.580	207,000
2024-02-14	0.520	0.540	0.500	0.540	0.540	100,500
2024-02-13	0.520	0.520	0.520	0.520	0.520	500
2024-02-12	0.550	0.550	0.520	0.520	0.520	53,800
2024-02-09	0.560	0.560	0.550	0.550	0.550	7,400
2024-02-08	0.560	0.560	0.560	0.560	0.560	46,500
2024-02-07	0.570	0.580	0.560	0.570	0.570	159,500
2024-02-06	0.580	0.580	0.580	0.580	0.580	1,700
2024-02-05	0.590	0.600	0.560	0.560	0.560	21,000
2024-02-02	0.590	0.600	0.590	0.600	0.600	52,000
2024-02-01	0.560	0.590	0.550	0.590	0.590	30,000
2024-01-31	0.590	0.600	0.580	0.600	0.600	116,500
2024-01-30	0.520	0.580	0.520	0.580	0.580	279,100
2024-01-29	0.490	0.500	0.490	0.500	0.500	32,600
2024-01-26	0.520	0.520	0.510	0.510	0.510	40,200
2024-01-25	0.490	0.490	0.490	0.490	0.490	7,700
2024-01-24	0.510	0.520	0.510	0.520	0.520	7,500
2024-01-23	0.490	0.490	0.490	0.490	0.490	500
2024-01-22	0.540	0.540	0.490	0.490	0.490	41,000
2024-01-19	0.510	0.510	0.500	0.500	0.500	152,000
2024-01-18	0.520	0.520	0.520	0.520	0.520	2,500
2024-01-17	0.540	0.540	0.510	0.510	0.510	133,400
2024-01-16	0.530	0.530	0.530	0.530	0.530	10,700
2024-01-15	0.560	0.560	0.520	0.530	0.530	81,800
2024-01-12	0.560	0.560	0.560	0.560	0.560	1,300
2024-01-11	0.570	0.570	0.570	0.570	0.570	2,000
2024-01-10	0.570	0.570	0.570	0.570	0.570	300
2024-01-09	0.570	0.580	0.560	0.570	0.570	46,600
2024-01-08	0.560	0.560	0.550	0.560	0.560	78,700
2024-01-05	0.570	0.580	0.570	0.570	0.570	9,900
2024-01-04	0.600	0.600	0.600	0.600	0.600	1,500
2024-01-03	0.610	0.610	0.580	0.580	0.580	1,500
2024-01-02	0.580	0.600	0.580	0.590	0.590	7,000
2023-12-29	0.580	0.580	0.580	0.580	0.580	2,200
2023-12-28	0.560	0.580	0.550	0.550	0.550	28,500
2023-12-27	0.590	0.590	0.560	0.570	0.570	4,900
2023-12-22	0.580	0.580	0.580	0.580	0.580	0
2023-12-21	0.590	0.590	0.580	0.580	0.580	126,000
2023-12-20	0.600	0.600	0.600	0.600	0.600	8,500
2023-12-19	0.600	0.600	0.600	0.600	0.600	33,000
2023-12-18	0.600	0.630	0.590	0.630	0.630	70,200
2023-12-15	0.640	0.640	0.640	0.640	0.640	1,500
2023-12-14	0.600	0.600	0.600	0.600	0.600	50,200
2023-12-13	0.600	0.600	0.570	0.590	0.590	67,900
2023-12-12	0.620	0.620	0.620	0.620	0.620	2,000
2023-12-11	0.600	0.600	0.600	0.600	0.600	2,600
2023-12-08	0.650	0.650	0.650	0.650	0.650	0
2023-12-07	0.650	0.650	0.650	0.650	0.650	2,500
2023-12-06	0.600	0.600	0.600	0.600	0.600	500
2023-12-05	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.