Zedcor Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.430	0.430	0.430	0.430	0.430	11,900
2022-09-26	0.430	0.430	0.430	0.430	0.430	5,800
2022-09-23	0.450	0.450	0.450	0.450	0.450	0
2022-09-22	0.410	0.450	0.410	0.450	0.450	2,100
2022-09-21	0.400	0.450	0.400	0.450	0.450	6,200
2022-09-20	0.410	0.410	0.410	0.410	0.410	500
2022-09-19	0.410	0.450	0.410	0.450	0.450	8,100
2022-09-16	0.400	0.400	0.400	0.400	0.400	0
2022-09-15	0.410	0.410	0.400	0.400	0.400	16,500
2022-09-14	0.410	0.410	0.400	0.410	0.410	59,900
2022-09-13	0.410	0.410	0.410	0.410	0.410	5,000
2022-09-12	0.430	0.430	0.410	0.410	0.410	38,000
2022-09-09	0.430	0.430	0.430	0.430	0.430	14,700
2022-09-08	0.420	0.420	0.420	0.420	0.420	5,500
2022-09-07	0.420	0.420	0.420	0.420	0.420	3,500
2022-09-06	0.430	0.430	0.430	0.430	0.430	1,600
2022-09-02	0.420	0.420	0.420	0.420	0.420	0
2022-09-01	0.420	0.420	0.420	0.420	0.420	300
2022-08-31	0.420	0.420	0.420	0.420	0.420	4,300
2022-08-30	0.420	0.420	0.420	0.420	0.420	2,100
2022-08-29	0.440	0.470	0.440	0.440	0.440	123,800
2022-08-26	0.440	0.440	0.440	0.440	0.440	1,500
2022-08-25	0.440	0.440	0.440	0.440	0.440	4,000
2022-08-24	0.410	0.410	0.410	0.410	0.410	12,500
2022-08-23	0.420	0.420	0.420	0.420	0.420	400
2022-08-22	0.420	0.420	0.420	0.420	0.420	0
2022-08-19	0.420	0.420	0.420	0.420	0.420	0
2022-08-18	0.410	0.420	0.410	0.420	0.420	15,500
2022-08-17	0.360	0.420	0.360	0.400	0.400	74,400
2022-08-16	0.340	0.340	0.340	0.340	0.340	0
2022-08-15	0.340	0.340	0.340	0.340	0.340	300
2022-08-12	0.340	0.340	0.340	0.340	0.340	2,500
2022-08-11	0.320	0.320	0.320	0.320	0.320	13,000
2022-08-10	0.330	0.330	0.310	0.310	0.310	20,500
2022-08-09	0.330	0.330	0.330	0.330	0.330	0
2022-08-08	0.330	0.330	0.330	0.330	0.330	0
2022-08-05	0.330	0.330	0.330	0.330	0.330	50,100
2022-08-04	0.330	0.330	0.330	0.330	0.330	2,000
2022-08-03	0.320	0.320	0.320	0.320	0.320	0
2022-08-02	0.320	0.320	0.320	0.320	0.320	7,500
2022-07-29	0.340	0.340	0.340	0.340	0.340	19,000
2022-07-28	0.350	0.350	0.350	0.350	0.350	2,500
2022-07-27	0.370	0.370	0.370	0.370	0.370	0
2022-07-26	0.370	0.370	0.370	0.370	0.370	0
2022-07-25	0.370	0.370	0.370	0.370	0.370	0
2022-07-22	0.370	0.370	0.370	0.370	0.370	0
2022-07-21	0.370	0.370	0.370	0.370	0.370	500
2022-07-20	0.380	0.380	0.370	0.370	0.370	6,000
2022-07-19	0.310	0.400	0.310	0.400	0.400	36,400
2022-07-18	0.340	0.340	0.340	0.340	0.340	1,800
2022-07-15	0.350	0.350	0.350	0.350	0.350	0
2022-07-14	0.340	0.350	0.340	0.350	0.350	15,500
2022-07-13	0.390	0.400	0.390	0.400	0.400	9,500
2022-07-12	0.400	0.400	0.400	0.400	0.400	0
2022-07-11	0.380	0.400	0.380	0.400	0.400	23,500
2022-07-08	0.360	0.360	0.360	0.360	0.360	0
2022-07-07	0.380	0.380	0.360	0.360	0.360	6,000
2022-07-06	0.350	0.350	0.350	0.350	0.350	0
2022-07-05	0.350	0.350	0.350	0.350	0.350	1,500
2022-07-04	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 18 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.