Zedcor Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.610	0.610	0.610	0.610	0.610	0
2023-12-04	0.620	0.620	0.600	0.610	0.610	5,400
2023-12-01	0.650	0.650	0.600	0.620	0.620	31,300
2023-11-30	0.660	0.660	0.650	0.650	0.650	10,000
2023-11-29	0.670	0.690	0.650	0.650	0.650	26,000
2023-11-28	0.680	0.680	0.650	0.660	0.660	30,500
2023-11-27	0.670	0.670	0.670	0.670	0.670	1,500
2023-11-24	0.660	0.660	0.660	0.660	0.660	9,000
2023-11-23	0.680	0.680	0.660	0.660	0.660	8,000
2023-11-22	0.670	0.670	0.670	0.670	0.670	11,500
2023-11-21	0.650	0.680	0.650	0.680	0.680	61,000
2023-11-20	0.660	0.660	0.630	0.630	0.630	26,200
2023-11-17	0.670	0.670	0.670	0.670	0.670	11,000
2023-11-16	0.670	0.670	0.670	0.670	0.670	8,900
2023-11-15	0.660	0.670	0.660	0.660	0.660	178,200
2023-11-14	0.700	0.700	0.670	0.670	0.670	44,300
2023-11-13	0.700	0.700	0.700	0.700	0.700	7,800
2023-11-10	0.700	0.700	0.680	0.680	0.680	4,800
2023-11-09	0.700	0.700	0.680	0.680	0.680	4,000
2023-11-08	0.700	0.700	0.680	0.680	0.680	18,500
2023-11-07	0.690	0.720	0.680	0.680	0.680	112,800
2023-11-06	0.690	0.690	0.690	0.690	0.690	10,400
2023-11-03	0.680	0.680	0.680	0.680	0.680	2,200
2023-11-02	0.690	0.690	0.690	0.690	0.690	5,000
2023-11-01	0.690	0.690	0.690	0.690	0.690	0
2023-10-31	0.670	0.690	0.670	0.690	0.690	7,000
2023-10-30	0.660	0.670	0.660	0.670	0.670	2,200
2023-10-27	0.680	0.680	0.660	0.660	0.660	28,300
2023-10-26	0.680	0.680	0.670	0.670	0.670	3,900
2023-10-25	0.670	0.670	0.670	0.670	0.670	0
2023-10-24	0.670	0.670	0.670	0.670	0.670	3,900
2023-10-23	0.670	0.670	0.670	0.670	0.670	0
2023-10-20	0.690	0.690	0.670	0.670	0.670	4,900
2023-10-19	0.690	0.690	0.660	0.660	0.660	11,300
2023-10-18	0.690	0.690	0.690	0.690	0.690	2,400
2023-10-17	0.690	0.700	0.690	0.690	0.690	96,600
2023-10-16	0.670	0.680	0.670	0.680	0.680	28,300
2023-10-13	0.650	0.670	0.640	0.660	0.660	47,300
2023-10-12	0.640	0.640	0.640	0.640	0.640	4,300
2023-10-11	0.660	0.660	0.620	0.620	0.620	51,400
2023-10-10	0.680	0.680	0.660	0.670	0.670	36,600
2023-10-06	0.680	0.680	0.680	0.680	0.680	6,000
2023-10-05	0.700	0.700	0.660	0.660	0.660	10,500
2023-10-04	0.700	0.700	0.700	0.700	0.700	1,000
2023-10-03	0.690	0.700	0.690	0.700	0.700	7,000
2023-10-02	0.690	0.690	0.690	0.690	0.690	8,000
2023-09-29	0.670	0.680	0.670	0.680	0.680	19,400
2023-09-28	0.670	0.670	0.670	0.670	0.670	20,000
2023-09-27	0.700	0.700	0.660	0.660	0.660	2,400
2023-09-26	0.650	0.720	0.650	0.720	0.720	35,100
2023-09-25	0.650	0.650	0.650	0.650	0.650	0
2023-09-22	0.650	0.650	0.640	0.650	0.650	13,500
2023-09-21	0.710	0.710	0.650	0.650	0.650	17,000
2023-09-20	0.710	0.710	0.710	0.710	0.710	300
2023-09-19	0.710	0.710	0.710	0.710	0.710	2,700
2023-09-18	0.660	0.660	0.650	0.650	0.650	1,700
2023-09-15	0.700	0.720	0.700	0.720	0.720	37,000
2023-09-14	0.700	0.700	0.700	0.700	0.700	0
2023-09-13	0.690	0.700	0.690	0.700	0.700	48,600
2023-09-12	0.690	0.690	0.690	0.690	0.690	1,200

← NewerPage 13 of 21 · 1,256 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.