Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.290 | 6.290 | 6.080 | 6.130 | 6.130 | 157,200 |
| 2026-01-27 | 6.170 | 6.390 | 6.050 | 6.180 | 6.180 | 1,349,800 |
| 2026-01-26 | 6.130 | 6.210 | 5.980 | 6.120 | 6.120 | 110,900 |
| 2026-01-23 | 6.000 | 6.160 | 5.810 | 6.050 | 6.050 | 264,000 |
| 2026-01-22 | 6.160 | 6.160 | 5.870 | 5.900 | 5.900 | 231,300 |
| 2026-01-21 | 5.970 | 6.060 | 5.740 | 5.940 | 5.940 | 292,600 |
| 2026-01-20 | 5.970 | 5.970 | 5.700 | 5.780 | 5.780 | 189,300 |
| 2026-01-19 | 6.150 | 6.150 | 5.910 | 5.950 | 5.950 | 292,100 |
| 2026-01-16 | 6.250 | 6.250 | 5.900 | 6.080 | 6.080 | 666,300 |
| 2026-01-15 | 5.600 | 6.170 | 5.580 | 6.100 | 6.100 | 836,700 |
| 2026-01-14 | 5.660 | 5.660 | 5.300 | 5.410 | 5.410 | 511,700 |
| 2026-01-13 | 5.750 | 5.880 | 5.550 | 5.570 | 5.570 | 295,600 |
| 2026-01-12 | 5.460 | 5.870 | 5.420 | 5.680 | 5.680 | 266,000 |
| 2026-01-09 | 5.510 | 5.650 | 5.310 | 5.460 | 5.460 | 669,800 |
| 2026-01-08 | 5.050 | 5.390 | 4.860 | 5.360 | 5.360 | 2,010,800 |
| 2026-01-07 | 5.800 | 5.810 | 4.390 | 4.780 | 4.780 | 4,273,600 |
| 2026-01-06 | 6.250 | 6.260 | 5.550 | 5.710 | 5.710 | 1,201,100 |
| 2026-01-05 | 6.350 | 6.400 | 6.240 | 6.320 | 6.320 | 69,300 |
| 2026-01-02 | 6.410 | 6.420 | 6.170 | 6.330 | 6.330 | 66,300 |
| 2025-12-31 | 5.850 | 6.340 | 5.850 | 6.300 | 6.300 | 675,400 |
| 2025-12-30 | 5.960 | 6.140 | 5.840 | 5.860 | 5.860 | 97,000 |
| 2025-12-29 | 5.670 | 5.950 | 5.670 | 5.950 | 5.950 | 243,200 |
| 2025-12-24 | 5.710 | 5.750 | 5.650 | 5.670 | 5.670 | 179,900 |
| 2025-12-23 | 5.790 | 5.830 | 5.720 | 5.780 | 5.780 | 201,400 |
| 2025-12-22 | 5.840 | 6.030 | 5.770 | 5.780 | 5.780 | 235,200 |
| 2025-12-19 | 5.860 | 5.950 | 5.710 | 5.830 | 5.830 | 684,900 |
| 2025-12-18 | 5.750 | 6.000 | 5.750 | 5.790 | 5.790 | 834,000 |
| 2025-12-17 | 5.400 | 5.790 | 5.370 | 5.700 | 5.700 | 477,000 |
| 2025-12-16 | 5.670 | 5.700 | 5.400 | 5.480 | 5.480 | 438,500 |
| 2025-12-15 | 5.900 | 5.900 | 5.550 | 5.550 | 5.550 | 279,500 |
| 2025-12-12 | 5.950 | 5.950 | 5.740 | 5.800 | 5.800 | 167,700 |
| 2025-12-11 | 5.900 | 5.990 | 5.760 | 5.890 | 5.890 | 371,000 |
| 2025-12-10 | 5.850 | 6.000 | 5.730 | 5.900 | 5.900 | 403,000 |
| 2025-12-09 | 5.860 | 6.080 | 5.850 | 5.870 | 5.870 | 788,900 |
| 2025-12-08 | 5.830 | 5.950 | 5.750 | 5.790 | 5.790 | 72,800 |
| 2025-12-05 | 5.970 | 5.970 | 5.600 | 5.850 | 5.850 | 372,400 |
| 2025-12-04 | 5.930 | 6.020 | 5.780 | 5.890 | 5.890 | 317,100 |
| 2025-12-03 | 5.800 | 6.010 | 5.800 | 6.000 | 6.000 | 973,300 |
| 2025-12-02 | 5.950 | 6.000 | 5.750 | 5.860 | 5.860 | 597,200 |
| 2025-12-01 | 5.840 | 5.990 | 5.840 | 5.990 | 5.990 | 237,900 |
| 2025-11-28 | 6.040 | 6.040 | 5.750 | 6.000 | 6.000 | 194,700 |
| 2025-11-27 | 6.100 | 6.100 | 5.790 | 5.980 | 5.980 | 366,200 |
| 2025-11-26 | 6.090 | 6.140 | 5.850 | 6.010 | 6.010 | 457,500 |
| 2025-11-25 | 5.920 | 6.080 | 5.860 | 6.000 | 6.000 | 250,000 |
| 2025-11-24 | 5.860 | 6.040 | 5.800 | 6.000 | 6.000 | 240,900 |
| 2025-11-21 | 6.130 | 6.130 | 5.830 | 5.860 | 5.860 | 278,300 |
| 2025-11-20 | 6.040 | 6.130 | 5.940 | 6.000 | 6.000 | 214,900 |
| 2025-11-19 | 5.920 | 6.070 | 5.700 | 5.850 | 5.850 | 176,400 |
| 2025-11-18 | 5.800 | 5.940 | 5.660 | 5.750 | 5.750 | 269,200 |
| 2025-11-17 | 6.310 | 6.350 | 5.870 | 6.000 | 6.000 | 288,200 |
| 2025-11-14 | 5.820 | 6.270 | 5.820 | 6.240 | 6.240 | 327,800 |
| 2025-11-13 | 6.730 | 6.800 | 5.880 | 6.060 | 6.060 | 1,054,400 |
| 2025-11-12 | 6.650 | 6.750 | 6.400 | 6.720 | 6.720 | 849,200 |
| 2025-11-11 | 6.760 | 6.760 | 6.330 | 6.650 | 6.650 | 355,500 |
| 2025-11-10 | 6.500 | 6.750 | 6.500 | 6.530 | 6.530 | 694,800 |
| 2025-11-07 | 6.710 | 6.730 | 6.220 | 6.510 | 6.510 | 653,000 |
| 2025-11-06 | 6.810 | 6.910 | 6.740 | 6.800 | 6.800 | 604,000 |
| 2025-11-05 | 6.560 | 6.970 | 6.390 | 6.940 | 6.940 | 1,394,400 |
| 2025-11-04 | 6.770 | 6.820 | 6.480 | 6.690 | 6.690 | 669,700 |
| 2025-11-03 | 6.970 | 7.000 | 6.610 | 6.890 | 6.890 | 625,600 |
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.