Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.820 | 6.980 | 6.700 | 6.970 | 6.970 | 540,600 |
| 2025-10-30 | 6.870 | 6.930 | 6.650 | 6.800 | 6.800 | 350,700 |
| 2025-10-29 | 6.850 | 6.850 | 6.560 | 6.700 | 6.700 | 493,700 |
| 2025-10-28 | 6.730 | 6.870 | 6.700 | 6.860 | 6.860 | 747,900 |
| 2025-10-27 | 6.660 | 6.750 | 6.430 | 6.710 | 6.710 | 3,630,100 |
| 2025-10-24 | 6.450 | 6.660 | 6.300 | 6.570 | 6.570 | 840,100 |
| 2025-10-23 | 6.500 | 6.570 | 6.290 | 6.340 | 6.340 | 694,900 |
| 2025-10-22 | 6.150 | 6.290 | 5.950 | 6.250 | 6.250 | 1,137,300 |
| 2025-10-21 | 5.990 | 6.100 | 5.850 | 6.100 | 6.100 | 289,800 |
| 2025-10-20 | 5.950 | 6.060 | 5.880 | 5.970 | 5.970 | 198,800 |
| 2025-10-17 | 5.880 | 5.990 | 5.660 | 5.800 | 5.800 | 438,000 |
| 2025-10-16 | 6.000 | 6.050 | 5.770 | 5.880 | 5.880 | 387,000 |
| 2025-10-15 | 5.790 | 6.050 | 5.790 | 6.000 | 6.000 | 688,300 |
| 2025-10-14 | 6.150 | 6.150 | 5.710 | 5.790 | 5.790 | 415,200 |
| 2025-10-10 | 6.090 | 6.100 | 5.850 | 5.950 | 5.950 | 1,787,400 |
| 2025-10-09 | 6.020 | 6.150 | 5.760 | 5.950 | 5.950 | 658,700 |
| 2025-10-08 | 5.920 | 6.200 | 5.650 | 5.850 | 5.850 | 348,500 |
| 2025-10-07 | 5.650 | 5.950 | 5.580 | 5.830 | 5.830 | 879,000 |
| 2025-10-06 | 5.690 | 5.800 | 5.480 | 5.620 | 5.620 | 871,600 |
| 2025-10-03 | 5.290 | 5.650 | 5.260 | 5.650 | 5.650 | 1,158,700 |
| 2025-10-02 | 5.280 | 5.350 | 5.000 | 5.230 | 5.230 | 986,600 |
| 2025-10-01 | 5.270 | 5.330 | 5.140 | 5.240 | 5.240 | 596,000 |
| 2025-09-30 | 5.050 | 5.220 | 4.950 | 5.220 | 5.220 | 669,600 |
| 2025-09-29 | 5.000 | 5.140 | 4.850 | 4.960 | 4.960 | 1,087,500 |
| 2025-09-26 | 4.730 | 4.900 | 4.650 | 4.840 | 4.840 | 229,100 |
| 2025-09-25 | 4.720 | 4.770 | 4.550 | 4.660 | 4.660 | 524,200 |
| 2025-09-24 | 4.730 | 4.900 | 4.650 | 4.710 | 4.710 | 417,900 |
| 2025-09-23 | 4.500 | 4.690 | 4.480 | 4.690 | 4.690 | 227,700 |
| 2025-09-22 | 4.420 | 4.540 | 4.400 | 4.430 | 4.430 | 147,800 |
| 2025-09-19 | 4.560 | 4.590 | 4.340 | 4.470 | 4.470 | 252,000 |
| 2025-09-18 | 4.260 | 4.710 | 4.260 | 4.630 | 4.630 | 528,500 |
| 2025-09-17 | 4.270 | 4.340 | 4.270 | 4.310 | 4.310 | 47,800 |
| 2025-09-16 | 4.300 | 4.350 | 4.180 | 4.330 | 4.330 | 79,000 |
| 2025-09-15 | 4.290 | 4.300 | 4.200 | 4.230 | 4.230 | 90,300 |
| 2025-09-12 | 4.280 | 4.400 | 4.260 | 4.300 | 4.300 | 77,900 |
| 2025-09-11 | 4.110 | 4.360 | 4.110 | 4.360 | 4.360 | 260,000 |
| 2025-09-10 | 4.130 | 4.150 | 4.100 | 4.140 | 4.140 | 71,000 |
| 2025-09-09 | 4.120 | 4.160 | 4.120 | 4.150 | 4.150 | 59,300 |
| 2025-09-08 | 4.280 | 4.280 | 4.110 | 4.110 | 4.110 | 133,100 |
| 2025-09-05 | 4.260 | 4.300 | 4.190 | 4.190 | 4.190 | 71,900 |
| 2025-09-04 | 4.280 | 4.320 | 4.210 | 4.240 | 4.240 | 59,000 |
| 2025-09-03 | 4.370 | 4.370 | 4.250 | 4.280 | 4.280 | 31,700 |
| 2025-09-02 | 4.300 | 4.320 | 4.200 | 4.310 | 4.310 | 137,200 |
| 2025-08-29 | 4.340 | 4.440 | 4.260 | 4.280 | 4.280 | 167,200 |
| 2025-08-28 | 4.340 | 4.500 | 4.340 | 4.410 | 4.410 | 161,200 |
| 2025-08-27 | 4.400 | 4.540 | 4.340 | 4.420 | 4.420 | 174,700 |
| 2025-08-26 | 4.240 | 4.410 | 4.200 | 4.360 | 4.360 | 310,300 |
| 2025-08-25 | 4.270 | 4.270 | 4.160 | 4.250 | 4.250 | 72,200 |
| 2025-08-22 | 4.150 | 4.290 | 4.090 | 4.200 | 4.200 | 253,700 |
| 2025-08-21 | 4.070 | 4.190 | 4.070 | 4.080 | 4.080 | 235,200 |
| 2025-08-20 | 4.060 | 4.140 | 4.040 | 4.120 | 4.120 | 257,200 |
| 2025-08-19 | 4.210 | 4.290 | 4.060 | 4.080 | 4.080 | 84,400 |
| 2025-08-18 | 4.270 | 4.270 | 4.150 | 4.220 | 4.220 | 144,400 |
| 2025-08-15 | 4.270 | 4.300 | 4.190 | 4.190 | 4.190 | 71,700 |
| 2025-08-14 | 4.450 | 4.450 | 4.150 | 4.190 | 4.190 | 127,200 |
| 2025-08-13 | 4.490 | 4.490 | 4.150 | 4.450 | 4.450 | 489,200 |
| 2025-08-12 | 4.380 | 4.460 | 4.280 | 4.350 | 4.350 | 199,100 |
| 2025-08-11 | 4.160 | 4.340 | 4.160 | 4.300 | 4.300 | 191,400 |
| 2025-08-08 | 4.240 | 4.240 | 4.160 | 4.160 | 4.160 | 53,400 |
| 2025-08-07 | 4.130 | 4.220 | 4.120 | 4.210 | 4.210 | 84,200 |
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.