Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.000 | 6.090 | 5.900 | 6.090 | 6.090 | 423,400 |
| 2026-04-23 | 5.900 | 5.990 | 5.850 | 5.980 | 5.980 | 133,000 |
| 2026-04-22 | 5.820 | 6.000 | 5.820 | 5.950 | 5.950 | 72,900 |
| 2026-04-21 | 5.860 | 5.920 | 5.720 | 5.790 | 5.790 | 210,000 |
| 2026-04-20 | 5.760 | 5.990 | 5.740 | 5.960 | 5.960 | 135,300 |
| 2026-04-17 | 5.750 | 5.850 | 5.710 | 5.750 | 5.750 | 192,800 |
| 2026-04-16 | 5.820 | 5.820 | 5.630 | 5.740 | 5.740 | 88,000 |
| 2026-04-15 | 5.780 | 5.850 | 5.680 | 5.790 | 5.790 | 602,900 |
| 2026-04-14 | 5.690 | 5.820 | 5.640 | 5.750 | 5.750 | 104,100 |
| 2026-04-13 | 5.500 | 5.770 | 5.500 | 5.570 | 5.570 | 69,300 |
| 2026-04-10 | 5.470 | 5.730 | 5.400 | 5.660 | 5.660 | 183,100 |
| 2026-04-09 | 5.260 | 5.540 | 5.140 | 5.340 | 5.340 | 183,000 |
| 2026-04-08 | 5.250 | 5.470 | 5.210 | 5.210 | 5.210 | 316,600 |
| 2026-04-07 | 5.120 | 5.170 | 4.840 | 5.070 | 5.070 | 332,600 |
| 2026-04-06 | 4.900 | 5.230 | 4.870 | 5.120 | 5.120 | 184,100 |
| 2026-04-02 | 4.800 | 5.030 | 4.750 | 4.910 | 4.910 | 83,700 |
| 2026-04-01 | 4.960 | 5.030 | 4.810 | 4.810 | 4.810 | 166,700 |
| 2026-03-31 | 4.460 | 4.930 | 4.460 | 4.870 | 4.870 | 228,000 |
| 2026-03-30 | 4.540 | 4.650 | 4.370 | 4.510 | 4.510 | 576,000 |
| 2026-03-27 | 4.990 | 5.050 | 4.590 | 4.640 | 4.640 | 318,600 |
| 2026-03-26 | 5.210 | 5.210 | 5.030 | 5.070 | 5.070 | 135,300 |
| 2026-03-25 | 5.150 | 5.230 | 5.110 | 5.200 | 5.200 | 40,500 |
| 2026-03-24 | 5.060 | 5.230 | 5.050 | 5.190 | 5.190 | 75,000 |
| 2026-03-23 | 5.080 | 5.170 | 4.990 | 5.100 | 5.100 | 188,200 |
| 2026-03-20 | 5.290 | 5.330 | 4.980 | 5.150 | 5.150 | 337,500 |
| 2026-03-19 | 5.400 | 5.480 | 5.310 | 5.310 | 5.310 | 104,700 |
| 2026-03-18 | 5.550 | 5.600 | 5.480 | 5.560 | 5.560 | 95,900 |
| 2026-03-17 | 5.590 | 5.750 | 5.550 | 5.610 | 5.610 | 269,600 |
| 2026-03-16 | 5.350 | 5.600 | 5.350 | 5.460 | 5.460 | 161,600 |
| 2026-03-13 | 5.450 | 5.540 | 5.270 | 5.300 | 5.300 | 136,800 |
| 2026-03-12 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 135,800 |
| 2026-03-11 | 5.450 | 5.550 | 5.420 | 5.470 | 5.470 | 70,400 |
| 2026-03-10 | 5.260 | 5.580 | 5.210 | 5.450 | 5.450 | 193,500 |
| 2026-03-09 | 5.260 | 5.500 | 5.150 | 5.260 | 5.260 | 284,500 |
| 2026-03-06 | 5.560 | 5.560 | 5.380 | 5.450 | 5.450 | 145,800 |
| 2026-03-05 | 5.650 | 5.740 | 5.440 | 5.560 | 5.560 | 136,400 |
| 2026-03-04 | 5.580 | 5.740 | 5.570 | 5.740 | 5.740 | 87,400 |
| 2026-03-03 | 5.810 | 5.810 | 5.520 | 5.600 | 5.600 | 127,000 |
| 2026-03-02 | 5.520 | 5.850 | 5.460 | 5.820 | 5.820 | 382,500 |
| 2026-02-27 | 5.760 | 5.800 | 5.520 | 5.540 | 5.540 | 234,300 |
| 2026-02-26 | 5.590 | 5.850 | 5.560 | 5.780 | 5.780 | 102,300 |
| 2026-02-25 | 5.750 | 5.850 | 5.560 | 5.600 | 5.600 | 158,700 |
| 2026-02-24 | 6.040 | 6.040 | 5.740 | 5.820 | 5.820 | 74,600 |
| 2026-02-23 | 6.140 | 6.140 | 5.700 | 5.880 | 5.880 | 199,400 |
| 2026-02-20 | 6.130 | 6.200 | 6.020 | 6.020 | 6.020 | 38,100 |
| 2026-02-19 | 6.060 | 6.230 | 5.990 | 6.220 | 6.220 | 379,800 |
| 2026-02-18 | 6.040 | 6.100 | 5.930 | 6.060 | 6.060 | 200,100 |
| 2026-02-17 | 5.990 | 6.060 | 5.890 | 5.990 | 5.990 | 70,800 |
| 2026-02-13 | 5.870 | 5.960 | 5.770 | 5.920 | 5.920 | 204,200 |
| 2026-02-12 | 6.150 | 6.150 | 5.860 | 5.920 | 5.920 | 153,900 |
| 2026-02-11 | 6.240 | 6.330 | 5.950 | 6.150 | 6.150 | 756,800 |
| 2026-02-10 | 6.250 | 6.410 | 6.080 | 6.220 | 6.220 | 291,800 |
| 2026-02-09 | 6.200 | 6.350 | 6.050 | 6.250 | 6.250 | 190,000 |
| 2026-02-06 | 6.140 | 6.180 | 6.050 | 6.160 | 6.160 | 148,200 |
| 2026-02-05 | 5.930 | 6.140 | 5.860 | 6.030 | 6.030 | 114,100 |
| 2026-02-04 | 6.020 | 6.090 | 5.830 | 6.080 | 6.080 | 181,100 |
| 2026-02-03 | 6.100 | 6.100 | 5.920 | 5.970 | 5.970 | 120,800 |
| 2026-02-02 | 5.950 | 6.150 | 5.840 | 6.080 | 6.080 | 142,800 |
| 2026-01-30 | 5.860 | 6.010 | 5.800 | 5.940 | 5.940 | 97,600 |
| 2026-01-29 | 6.190 | 6.190 | 5.730 | 5.850 | 5.850 | 243,200 |
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.