Zedcor Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.590	0.600	0.590	0.600	0.600	27,600
2022-12-19	0.560	0.590	0.560	0.590	0.590	26,500
2022-12-16	0.590	0.590	0.560	0.560	0.560	16,000
2022-12-15	0.590	0.590	0.560	0.560	0.560	41,500
2022-12-14	0.580	0.600	0.580	0.590	0.590	87,500
2022-12-13	0.560	0.570	0.560	0.560	0.560	14,400
2022-12-12	0.540	0.560	0.540	0.560	0.560	127,600
2022-12-09	0.520	0.530	0.520	0.530	0.530	22,500
2022-12-08	0.500	0.520	0.500	0.520	0.520	18,200
2022-12-07	0.500	0.500	0.500	0.500	0.500	0
2022-12-06	0.500	0.500	0.500	0.500	0.500	2,000
2022-12-05	0.510	0.520	0.510	0.520	0.520	7,000
2022-12-02	0.480	0.530	0.480	0.520	0.520	20,300
2022-12-01	0.520	0.530	0.520	0.520	0.520	26,100
2022-11-30	0.470	0.520	0.470	0.520	0.520	66,900
2022-11-29	0.490	0.490	0.480	0.480	0.480	99,800
2022-11-28	0.460	0.480	0.460	0.480	0.480	34,000
2022-11-25	0.460	0.460	0.460	0.460	0.460	4,000
2022-11-24	0.470	0.470	0.470	0.470	0.470	30,300
2022-11-23	0.470	0.470	0.470	0.470	0.470	11,800
2022-11-22	0.470	0.470	0.470	0.470	0.470	16,500
2022-11-21	0.460	0.460	0.450	0.460	0.460	77,600
2022-11-18	0.470	0.470	0.450	0.450	0.450	22,300
2022-11-17	0.460	0.460	0.460	0.460	0.460	0
2022-11-16	0.450	0.470	0.430	0.460	0.460	191,600
2022-11-15	0.440	0.440	0.440	0.440	0.440	0
2022-11-14	0.430	0.440	0.430	0.440	0.440	1,000
2022-11-11	0.430	0.430	0.430	0.430	0.430	0
2022-11-10	0.430	0.430	0.430	0.430	0.430	0
2022-11-09	0.420	0.430	0.420	0.430	0.430	10,500
2022-11-08	0.440	0.440	0.440	0.440	0.440	5,000
2022-11-07	0.400	0.450	0.400	0.450	0.450	50,400
2022-11-04	0.400	0.400	0.400	0.400	0.400	3,000
2022-11-03	0.410	0.410	0.400	0.400	0.400	13,000
2022-11-02	0.440	0.440	0.440	0.440	0.440	1,500
2022-11-01	0.400	0.400	0.400	0.400	0.400	0
2022-10-31	0.400	0.400	0.400	0.400	0.400	0
2022-10-28	0.410	0.410	0.400	0.400	0.400	4,200
2022-10-27	0.440	0.440	0.440	0.440	0.440	0
2022-10-26	0.440	0.440	0.440	0.440	0.440	0
2022-10-25	0.440	0.440	0.440	0.440	0.440	23,000
2022-10-24	0.420	0.440	0.420	0.440	0.440	7,000
2022-10-21	0.420	0.440	0.420	0.440	0.440	23,500
2022-10-20	0.410	0.410	0.400	0.400	0.400	21,000
2022-10-19	0.410	0.410	0.410	0.410	0.410	0
2022-10-18	0.410	0.410	0.410	0.410	0.410	0
2022-10-17	0.410	0.410	0.410	0.410	0.410	0
2022-10-14	0.420	0.420	0.410	0.410	0.410	3,500
2022-10-13	0.420	0.420	0.420	0.420	0.420	1,000
2022-10-12	0.420	0.420	0.420	0.420	0.420	0
2022-10-11	0.420	0.420	0.420	0.420	0.420	0
2022-10-07	0.420	0.420	0.420	0.420	0.420	0
2022-10-06	0.420	0.420	0.420	0.420	0.420	0
2022-10-05	0.420	0.420	0.420	0.420	0.420	3,000
2022-10-04	0.410	0.410	0.410	0.410	0.410	0
2022-10-03	0.410	0.410	0.410	0.410	0.410	0
2022-09-30	0.410	0.410	0.410	0.410	0.410	500
2022-09-29	0.420	0.420	0.420	0.420	0.420	3,500
2022-09-28	0.430	0.430	0.430	0.430	0.430	6,500
2022-09-27	0.430	0.430	0.430	0.430	0.430	11,900

← NewerPage 17 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.