Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.230 | 3.330 | 3.150 | 3.310 | 3.310 | 189,200 |
| 2025-05-09 | 3.150 | 3.200 | 3.120 | 3.150 | 3.150 | 26,500 |
| 2025-05-08 | 3.030 | 3.180 | 3.030 | 3.150 | 3.150 | 149,500 |
| 2025-05-07 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 27,000 |
| 2025-05-06 | 3.020 | 3.100 | 3.020 | 3.070 | 3.070 | 202,700 |
| 2025-05-05 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 50,500 |
| 2025-05-02 | 3.100 | 3.170 | 3.070 | 3.100 | 3.100 | 91,000 |
| 2025-05-01 | 3.050 | 3.100 | 2.980 | 3.100 | 3.100 | 139,500 |
| 2025-04-30 | 3.100 | 3.120 | 3.050 | 3.060 | 3.060 | 115,800 |
| 2025-04-29 | 3.190 | 3.240 | 3.100 | 3.130 | 3.130 | 70,800 |
| 2025-04-28 | 3.260 | 3.300 | 3.180 | 3.190 | 3.190 | 49,500 |
| 2025-04-25 | 3.210 | 3.280 | 3.150 | 3.200 | 3.200 | 164,200 |
| 2025-04-24 | 3.090 | 3.250 | 3.090 | 3.190 | 3.190 | 224,100 |
| 2025-04-23 | 3.140 | 3.190 | 3.080 | 3.100 | 3.100 | 71,000 |
| 2025-04-22 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 75,200 |
| 2025-04-21 | 3.120 | 3.120 | 3.010 | 3.080 | 3.080 | 40,000 |
| 2025-04-17 | 3.090 | 3.150 | 2.990 | 3.150 | 3.150 | 63,200 |
| 2025-04-16 | 3.030 | 3.180 | 3.020 | 3.100 | 3.100 | 100,100 |
| 2025-04-15 | 3.000 | 3.050 | 2.950 | 3.050 | 3.050 | 98,900 |
| 2025-04-14 | 3.090 | 3.210 | 2.990 | 2.990 | 2.990 | 376,500 |
| 2025-04-11 | 2.970 | 3.100 | 2.820 | 3.000 | 3.000 | 145,500 |
| 2025-04-10 | 2.990 | 3.020 | 2.830 | 2.860 | 2.860 | 244,900 |
| 2025-04-09 | 2.690 | 3.010 | 2.680 | 2.860 | 2.860 | 205,400 |
| 2025-04-08 | 2.890 | 2.900 | 2.650 | 2.680 | 2.680 | 153,600 |
| 2025-04-07 | 2.660 | 2.910 | 2.650 | 2.740 | 2.740 | 271,300 |
| 2025-04-04 | 2.900 | 2.900 | 2.620 | 2.770 | 2.770 | 359,700 |
| 2025-04-03 | 2.990 | 3.000 | 2.870 | 2.870 | 2.870 | 103,100 |
| 2025-04-02 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 63,500 |
| 2025-04-01 | 2.920 | 3.080 | 2.920 | 3.000 | 3.000 | 66,000 |
| 2025-03-31 | 2.890 | 3.030 | 2.890 | 2.950 | 2.950 | 41,700 |
| 2025-03-28 | 2.990 | 3.030 | 2.850 | 3.030 | 3.030 | 274,200 |
| 2025-03-27 | 2.930 | 3.050 | 2.900 | 3.020 | 3.020 | 31,800 |
| 2025-03-26 | 3.000 | 3.020 | 2.920 | 3.010 | 3.010 | 148,300 |
| 2025-03-25 | 3.100 | 3.100 | 3.010 | 3.020 | 3.020 | 83,100 |
| 2025-03-24 | 3.050 | 3.150 | 3.050 | 3.110 | 3.110 | 185,800 |
| 2025-03-21 | 3.050 | 3.150 | 3.020 | 3.150 | 3.150 | 88,500 |
| 2025-03-20 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 47,600 |
| 2025-03-19 | 3.180 | 3.230 | 3.120 | 3.220 | 3.220 | 185,000 |
| 2025-03-18 | 3.230 | 3.250 | 3.070 | 3.100 | 3.100 | 128,100 |
| 2025-03-17 | 3.180 | 3.330 | 3.080 | 3.300 | 3.300 | 146,000 |
| 2025-03-14 | 2.960 | 3.150 | 2.960 | 3.140 | 3.140 | 66,000 |
| 2025-03-13 | 3.230 | 3.230 | 2.850 | 2.980 | 2.980 | 274,100 |
| 2025-03-12 | 3.050 | 3.230 | 2.980 | 3.220 | 3.220 | 230,600 |
| 2025-03-11 | 2.740 | 2.920 | 2.740 | 2.910 | 2.910 | 222,900 |
| 2025-03-10 | 2.890 | 2.890 | 2.670 | 2.730 | 2.730 | 183,300 |
| 2025-03-07 | 2.800 | 2.970 | 2.800 | 2.900 | 2.900 | 424,500 |
| 2025-03-06 | 2.860 | 2.910 | 2.820 | 2.820 | 2.820 | 69,700 |
| 2025-03-05 | 2.970 | 3.000 | 2.800 | 2.970 | 2.970 | 128,500 |
| 2025-03-04 | 2.620 | 2.870 | 2.560 | 2.850 | 2.850 | 507,600 |
| 2025-03-03 | 3.040 | 3.040 | 2.790 | 2.790 | 2.790 | 219,200 |
| 2025-02-28 | 3.150 | 3.250 | 3.030 | 3.050 | 3.050 | 266,200 |
| 2025-02-27 | 3.270 | 3.270 | 3.130 | 3.130 | 3.130 | 105,500 |
| 2025-02-26 | 3.000 | 3.250 | 2.900 | 3.220 | 3.220 | 165,200 |
| 2025-02-25 | 3.100 | 3.120 | 2.900 | 3.010 | 3.010 | 448,400 |
| 2025-02-24 | 3.250 | 3.250 | 3.070 | 3.110 | 3.110 | 243,300 |
| 2025-02-21 | 3.120 | 3.400 | 3.120 | 3.250 | 3.250 | 193,300 |
| 2025-02-20 | 3.190 | 3.200 | 3.030 | 3.160 | 3.160 | 226,200 |
| 2025-02-19 | 3.250 | 3.260 | 3.180 | 3.180 | 3.180 | 111,200 |
| 2025-02-18 | 3.190 | 3.230 | 3.150 | 3.210 | 3.210 | 99,600 |
| 2025-02-14 | 3.250 | 3.270 | 3.180 | 3.190 | 3.190 | 73,500 |
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.