Zedcor Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.660	0.660	0.660	0.660	0.660	2,000
2023-09-08	0.670	0.670	0.670	0.670	0.670	800
2023-09-07	0.720	0.720	0.700	0.700	0.700	13,400
2023-09-06	0.710	0.720	0.670	0.720	0.720	25,500
2023-09-05	0.660	0.730	0.660	0.710	0.710	6,600
2023-09-01	0.660	0.720	0.660	0.690	0.690	22,500
2023-08-31	0.640	0.700	0.630	0.700	0.700	101,700
2023-08-30	0.640	0.640	0.640	0.640	0.640	2,000
2023-08-29	0.670	0.670	0.670	0.670	0.670	39,600
2023-08-28	0.620	0.670	0.620	0.670	0.670	3,700
2023-08-25	0.650	0.650	0.640	0.640	0.640	5,000
2023-08-24	0.660	0.690	0.660	0.690	0.690	36,000
2023-08-23	0.670	0.670	0.660	0.660	0.660	5,500
2023-08-22	0.670	0.680	0.670	0.680	0.680	15,300
2023-08-21	0.660	0.660	0.660	0.660	0.660	5,000
2023-08-18	0.650	0.650	0.640	0.650	0.650	8,600
2023-08-17	0.680	0.680	0.680	0.680	0.680	0
2023-08-16	0.660	0.690	0.660	0.680	0.680	83,800
2023-08-15	0.610	0.660	0.610	0.660	0.660	34,000
2023-08-14	0.630	0.650	0.630	0.650	0.650	21,000
2023-08-11	0.640	0.650	0.620	0.620	0.620	16,500
2023-08-10	0.600	0.600	0.600	0.600	0.600	1,000
2023-08-09	0.610	0.610	0.590	0.590	0.590	36,300
2023-08-08	0.590	0.590	0.590	0.590	0.590	0
2023-08-04	0.580	0.590	0.570	0.590	0.590	6,000
2023-08-03	0.590	0.590	0.590	0.590	0.590	0
2023-08-02	0.590	0.590	0.590	0.590	0.590	40,200
2023-08-01	0.600	0.610	0.590	0.590	0.590	189,600
2023-07-31	0.640	0.640	0.600	0.600	0.600	13,500
2023-07-28	0.610	0.610	0.610	0.610	0.610	5,000
2023-07-27	0.630	0.630	0.610	0.620	0.620	83,700
2023-07-26	0.640	0.640	0.600	0.610	0.610	56,500
2023-07-25	0.590	0.630	0.590	0.610	0.610	9,600
2023-07-24	0.580	0.580	0.580	0.580	0.580	0
2023-07-21	0.580	0.580	0.580	0.580	0.580	0
2023-07-20	0.580	0.580	0.580	0.580	0.580	8,000
2023-07-19	0.580	0.580	0.560	0.560	0.560	28,200
2023-07-18	0.600	0.650	0.580	0.580	0.580	21,700
2023-07-17	0.600	0.600	0.570	0.570	0.570	9,000
2023-07-14	0.580	0.590	0.580	0.580	0.580	73,000
2023-07-13	0.590	0.590	0.580	0.580	0.580	26,400
2023-07-12	0.580	0.580	0.580	0.580	0.580	0
2023-07-11	0.580	0.600	0.580	0.580	0.580	98,100
2023-07-10	0.560	0.560	0.560	0.560	0.560	0
2023-07-07	0.560	0.570	0.560	0.560	0.560	6,000
2023-07-06	0.570	0.570	0.570	0.570	0.570	1,100
2023-07-05	0.570	0.570	0.570	0.570	0.570	0
2023-07-04	0.560	0.570	0.560	0.570	0.570	2,700
2023-06-30	0.570	0.600	0.560	0.570	0.570	16,100
2023-06-29	0.600	0.600	0.570	0.570	0.570	5,500
2023-06-28	0.620	0.640	0.580	0.600	0.600	221,300
2023-06-27	0.650	0.650	0.610	0.610	0.610	13,800
2023-06-26	0.610	0.650	0.580	0.650	0.650	16,800
2023-06-23	0.620	0.620	0.620	0.620	0.620	2,000
2023-06-22	0.580	0.590	0.580	0.590	0.590	7,000
2023-06-21	0.580	0.580	0.570	0.570	0.570	11,500
2023-06-20	0.590	0.590	0.580	0.580	0.580	548,000
2023-06-19	0.600	0.600	0.590	0.590	0.590	48,800
2023-06-16	0.600	0.600	0.600	0.600	0.600	1,000
2023-06-15	0.600	0.610	0.600	0.610	0.610	4,500

← NewerPage 14 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.