Zedcor Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.650	0.650	0.650	0.650	0.650	1,600
2023-03-17	0.690	0.690	0.650	0.650	0.650	19,300
2023-03-16	0.700	0.700	0.700	0.700	0.700	0
2023-03-15	0.700	0.700	0.700	0.700	0.700	12,700
2023-03-14	0.710	0.710	0.700	0.700	0.700	6,000
2023-03-13	0.690	0.690	0.680	0.680	0.680	27,500
2023-03-10	0.710	0.710	0.690	0.690	0.690	9,300
2023-03-09	0.710	0.710	0.700	0.700	0.700	1,127,500
2023-03-08	0.700	0.700	0.700	0.700	0.700	36,500
2023-03-07	0.680	0.720	0.680	0.700	0.700	253,500
2023-03-06	0.650	0.680	0.650	0.680	0.680	279,100
2023-03-03	0.670	0.670	0.650	0.650	0.650	66,000
2023-03-02	0.650	0.650	0.650	0.650	0.650	0
2023-03-01	0.670	0.670	0.650	0.650	0.650	30,000
2023-02-28	0.670	0.670	0.670	0.670	0.670	0
2023-02-27	0.670	0.670	0.670	0.670	0.670	25,000
2023-02-24	0.660	0.660	0.660	0.660	0.660	1,000
2023-02-23	0.650	0.650	0.650	0.650	0.650	1,000,000
2023-02-22	0.660	0.660	0.660	0.660	0.660	17,000
2023-02-21	0.660	0.670	0.650	0.660	0.660	40,500
2023-02-17	0.660	0.660	0.650	0.660	0.660	49,500
2023-02-16	0.660	0.670	0.640	0.660	0.660	164,400
2023-02-15	0.650	0.660	0.650	0.660	0.660	143,500
2023-02-14	0.680	0.680	0.640	0.640	0.640	12,600
2023-02-13	0.660	0.660	0.660	0.660	0.660	22,500
2023-02-10	0.660	0.660	0.650	0.650	0.650	74,100
2023-02-09	0.620	0.660	0.600	0.640	0.640	1,617,700
2023-02-08	0.640	0.640	0.620	0.620	0.620	13,000
2023-02-07	0.620	0.620	0.620	0.620	0.620	500
2023-02-06	0.640	0.640	0.640	0.640	0.640	4,000
2023-02-03	0.630	0.630	0.630	0.630	0.630	0
2023-02-02	0.630	0.630	0.630	0.630	0.630	0
2023-02-01	0.630	0.630	0.620	0.630	0.630	66,500
2023-01-31	0.630	0.630	0.630	0.630	0.630	0
2023-01-30	0.630	0.630	0.630	0.630	0.630	4,200
2023-01-27	0.630	0.630	0.630	0.630	0.630	16,000
2023-01-26	0.640	0.640	0.630	0.630	0.630	3,000
2023-01-25	0.630	0.630	0.630	0.630	0.630	500
2023-01-24	0.620	0.630	0.620	0.630	0.630	10,800
2023-01-23	0.640	0.640	0.610	0.610	0.610	16,100
2023-01-20	0.630	0.630	0.630	0.630	0.630	2,000
2023-01-19	0.640	0.640	0.620	0.630	0.630	15,500
2023-01-18	0.630	0.640	0.630	0.640	0.640	21,300
2023-01-17	0.640	0.650	0.640	0.650	0.650	19,100
2023-01-16	0.580	0.650	0.580	0.600	0.600	6,500
2023-01-13	0.590	0.590	0.590	0.590	0.590	2,000
2023-01-12	0.640	0.640	0.630	0.630	0.630	22,000
2023-01-11	0.640	0.640	0.640	0.640	0.640	15,500
2023-01-10	0.620	0.630	0.620	0.630	0.630	17,500
2023-01-09	0.620	0.620	0.620	0.620	0.620	0
2023-01-06	0.600	0.620	0.600	0.620	0.620	26,500
2023-01-05	0.580	0.580	0.580	0.580	0.580	0
2023-01-04	0.590	0.590	0.580	0.580	0.580	7,500
2023-01-03	0.600	0.600	0.580	0.580	0.580	22,700
2022-12-30	0.590	0.600	0.590	0.600	0.600	5,000
2022-12-29	0.600	0.600	0.600	0.600	0.600	0
2022-12-28	0.600	0.600	0.600	0.600	0.600	2,000
2022-12-23	0.600	0.600	0.600	0.600	0.600	6,000
2022-12-22	0.600	0.600	0.600	0.600	0.600	2,900
2022-12-21	0.600	0.600	0.590	0.600	0.600	45,000

← NewerPage 16 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.