Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.130 | 4.220 | 4.120 | 4.210 | 4.210 | 84,200 |
| 2025-08-06 | 4.000 | 4.150 | 4.000 | 4.090 | 4.090 | 54,900 |
| 2025-08-05 | 3.980 | 4.040 | 3.940 | 4.010 | 4.010 | 55,900 |
| 2025-08-01 | 3.960 | 3.960 | 3.820 | 3.900 | 3.900 | 178,400 |
| 2025-07-31 | 4.000 | 4.050 | 3.980 | 4.000 | 4.000 | 44,600 |
| 2025-07-30 | 4.100 | 4.100 | 3.930 | 3.970 | 3.970 | 150,100 |
| 2025-07-29 | 4.140 | 4.200 | 4.070 | 4.090 | 4.090 | 100,600 |
| 2025-07-28 | 4.100 | 4.290 | 4.100 | 4.180 | 4.180 | 46,700 |
| 2025-07-25 | 4.150 | 4.230 | 4.050 | 4.160 | 4.160 | 141,100 |
| 2025-07-24 | 4.150 | 4.210 | 4.150 | 4.180 | 4.180 | 37,500 |
| 2025-07-23 | 4.220 | 4.260 | 4.140 | 4.160 | 4.160 | 272,200 |
| 2025-07-22 | 4.190 | 4.260 | 4.160 | 4.220 | 4.220 | 50,300 |
| 2025-07-21 | 4.170 | 4.230 | 4.090 | 4.180 | 4.180 | 174,500 |
| 2025-07-18 | 4.020 | 4.170 | 4.010 | 4.110 | 4.110 | 213,100 |
| 2025-07-17 | 4.020 | 4.050 | 3.980 | 4.020 | 4.020 | 180,000 |
| 2025-07-16 | 4.050 | 4.050 | 3.930 | 4.020 | 4.020 | 164,000 |
| 2025-07-15 | 4.000 | 4.050 | 3.990 | 4.030 | 4.030 | 169,200 |
| 2025-07-14 | 4.050 | 4.080 | 3.990 | 4.010 | 4.010 | 181,800 |
| 2025-07-11 | 4.190 | 4.190 | 3.990 | 4.030 | 4.030 | 163,400 |
| 2025-07-10 | 4.370 | 4.370 | 4.060 | 4.100 | 4.100 | 555,100 |
| 2025-07-09 | 4.070 | 4.320 | 4.060 | 4.290 | 4.290 | 600,600 |
| 2025-07-08 | 4.030 | 4.030 | 3.920 | 3.990 | 3.990 | 51,300 |
| 2025-07-07 | 4.070 | 4.070 | 3.950 | 4.000 | 4.000 | 96,900 |
| 2025-07-04 | 4.080 | 4.080 | 3.960 | 4.010 | 4.010 | 310,600 |
| 2025-07-03 | 4.170 | 4.170 | 3.960 | 4.030 | 4.030 | 110,600 |
| 2025-07-02 | 4.130 | 4.190 | 4.080 | 4.120 | 4.120 | 231,600 |
| 2025-06-30 | 4.050 | 4.120 | 4.000 | 4.090 | 4.090 | 97,300 |
| 2025-06-27 | 4.090 | 4.090 | 3.980 | 4.020 | 4.020 | 113,200 |
| 2025-06-26 | 3.880 | 4.170 | 3.880 | 4.050 | 4.050 | 412,300 |
| 2025-06-25 | 3.880 | 3.880 | 3.770 | 3.840 | 3.840 | 120,700 |
| 2025-06-24 | 3.750 | 3.880 | 3.700 | 3.880 | 3.880 | 128,100 |
| 2025-06-23 | 3.650 | 3.700 | 3.610 | 3.640 | 3.640 | 83,800 |
| 2025-06-20 | 3.630 | 3.740 | 3.630 | 3.650 | 3.650 | 138,900 |
| 2025-06-19 | 3.580 | 3.700 | 3.570 | 3.690 | 3.690 | 50,900 |
| 2025-06-18 | 3.550 | 3.670 | 3.510 | 3.600 | 3.600 | 1,738,500 |
| 2025-06-17 | 3.520 | 3.670 | 3.510 | 3.510 | 3.510 | 61,800 |
| 2025-06-16 | 3.440 | 3.650 | 3.410 | 3.580 | 3.580 | 194,200 |
| 2025-06-13 | 3.510 | 3.560 | 3.440 | 3.450 | 3.450 | 55,100 |
| 2025-06-12 | 3.460 | 3.600 | 3.460 | 3.570 | 3.570 | 91,800 |
| 2025-06-11 | 3.410 | 3.580 | 3.400 | 3.450 | 3.450 | 58,600 |
| 2025-06-10 | 3.480 | 3.530 | 3.360 | 3.440 | 3.440 | 100,700 |
| 2025-06-09 | 3.600 | 3.650 | 3.460 | 3.550 | 3.550 | 132,100 |
| 2025-06-06 | 3.560 | 3.570 | 3.490 | 3.550 | 3.550 | 95,400 |
| 2025-06-05 | 3.610 | 3.620 | 3.520 | 3.560 | 3.560 | 156,700 |
| 2025-06-04 | 3.680 | 3.680 | 3.550 | 3.590 | 3.590 | 43,800 |
| 2025-06-03 | 3.590 | 3.640 | 3.590 | 3.600 | 3.600 | 28,600 |
| 2025-06-02 | 3.730 | 3.730 | 3.590 | 3.620 | 3.620 | 32,600 |
| 2025-05-30 | 3.620 | 3.660 | 3.560 | 3.630 | 3.630 | 40,900 |
| 2025-05-29 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 1,232,400 |
| 2025-05-28 | 3.700 | 3.790 | 3.640 | 3.790 | 3.790 | 202,400 |
| 2025-05-27 | 3.670 | 3.860 | 3.260 | 3.770 | 3.770 | 567,300 |
| 2025-05-26 | 3.500 | 3.700 | 3.490 | 3.640 | 3.640 | 258,600 |
| 2025-05-23 | 3.520 | 3.520 | 3.360 | 3.440 | 3.440 | 136,100 |
| 2025-05-22 | 3.400 | 3.550 | 3.310 | 3.520 | 3.520 | 436,700 |
| 2025-05-21 | 3.380 | 3.420 | 3.160 | 3.220 | 3.220 | 100,300 |
| 2025-05-20 | 3.340 | 3.390 | 3.260 | 3.320 | 3.320 | 51,800 |
| 2025-05-16 | 3.250 | 3.350 | 3.250 | 3.350 | 3.350 | 18,500 |
| 2025-05-15 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 10,600 |
| 2025-05-14 | 3.300 | 3.390 | 3.250 | 3.250 | 3.250 | 72,300 |
| 2025-05-13 | 3.300 | 3.330 | 3.220 | 3.320 | 3.320 | 219,800 |
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.