Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.220 | 3.320 | 3.220 | 3.270 | 3.270 | 219,700 |
| 2025-02-12 | 3.290 | 3.290 | 3.190 | 3.210 | 3.210 | 113,300 |
| 2025-02-11 | 3.380 | 3.380 | 3.220 | 3.280 | 3.280 | 145,900 |
| 2025-02-10 | 3.420 | 3.470 | 3.290 | 3.300 | 3.300 | 170,800 |
| 2025-02-07 | 3.330 | 3.500 | 3.330 | 3.450 | 3.450 | 323,300 |
| 2025-02-06 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 177,300 |
| 2025-02-05 | 3.440 | 3.440 | 3.300 | 3.350 | 3.350 | 117,300 |
| 2025-02-04 | 3.300 | 3.440 | 3.290 | 3.440 | 3.440 | 392,000 |
| 2025-02-03 | 3.250 | 3.340 | 3.080 | 3.300 | 3.300 | 382,400 |
| 2025-01-31 | 3.490 | 3.550 | 3.400 | 3.460 | 3.460 | 131,100 |
| 2025-01-30 | 3.560 | 3.580 | 3.380 | 3.490 | 3.490 | 242,800 |
| 2025-01-29 | 3.640 | 3.640 | 3.470 | 3.540 | 3.540 | 272,400 |
| 2025-01-28 | 3.250 | 3.600 | 3.220 | 3.600 | 3.600 | 1,023,100 |
| 2025-01-27 | 3.310 | 3.310 | 3.160 | 3.200 | 3.200 | 172,800 |
| 2025-01-24 | 3.310 | 3.480 | 3.310 | 3.360 | 3.360 | 362,500 |
| 2025-01-23 | 3.330 | 3.390 | 3.240 | 3.270 | 3.270 | 79,000 |
| 2025-01-22 | 3.210 | 3.380 | 3.210 | 3.380 | 3.380 | 213,700 |
| 2025-01-21 | 3.310 | 3.340 | 3.170 | 3.200 | 3.200 | 161,200 |
| 2025-01-20 | 3.400 | 3.400 | 3.260 | 3.330 | 3.330 | 208,200 |
| 2025-01-17 | 3.340 | 3.440 | 3.330 | 3.400 | 3.400 | 402,500 |
| 2025-01-16 | 3.410 | 3.470 | 3.330 | 3.370 | 3.370 | 701,600 |
| 2025-01-15 | 3.500 | 3.630 | 3.500 | 3.580 | 3.580 | 409,500 |
| 2025-01-14 | 3.470 | 3.550 | 3.400 | 3.450 | 3.450 | 171,400 |
| 2025-01-13 | 3.630 | 3.630 | 3.430 | 3.550 | 3.550 | 302,000 |
| 2025-01-10 | 3.770 | 3.770 | 3.610 | 3.620 | 3.620 | 141,900 |
| 2025-01-09 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 56,900 |
| 2025-01-08 | 3.840 | 3.840 | 3.660 | 3.730 | 3.730 | 149,300 |
| 2025-01-07 | 3.750 | 3.850 | 3.730 | 3.850 | 3.850 | 366,700 |
| 2025-01-06 | 3.700 | 3.800 | 3.620 | 3.700 | 3.700 | 226,700 |
| 2025-01-03 | 3.510 | 3.750 | 3.500 | 3.670 | 3.670 | 517,800 |
| 2025-01-02 | 3.510 | 3.520 | 3.350 | 3.510 | 3.510 | 282,600 |
| 2024-12-31 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 70,600 |
| 2024-12-30 | 3.470 | 3.470 | 3.330 | 3.430 | 3.430 | 32,600 |
| 2024-12-27 | 3.410 | 3.460 | 3.360 | 3.430 | 3.430 | 73,900 |
| 2024-12-24 | 3.450 | 3.480 | 3.390 | 3.450 | 3.450 | 9,000 |
| 2024-12-23 | 3.350 | 3.480 | 3.340 | 3.470 | 3.470 | 68,300 |
| 2024-12-20 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 361,600 |
| 2024-12-19 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 102,500 |
| 2024-12-18 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 60,200 |
| 2024-12-17 | 3.360 | 3.380 | 3.280 | 3.360 | 3.360 | 213,900 |
| 2024-12-16 | 3.500 | 3.500 | 3.360 | 3.400 | 3.400 | 154,200 |
| 2024-12-13 | 3.410 | 3.480 | 3.410 | 3.480 | 3.480 | 177,800 |
| 2024-12-12 | 3.430 | 3.480 | 3.360 | 3.480 | 3.480 | 192,400 |
| 2024-12-11 | 3.320 | 3.480 | 3.180 | 3.480 | 3.480 | 326,400 |
| 2024-12-10 | 3.360 | 3.360 | 3.240 | 3.290 | 3.290 | 206,400 |
| 2024-12-09 | 3.270 | 3.320 | 3.230 | 3.250 | 3.250 | 171,600 |
| 2024-12-06 | 3.180 | 3.250 | 3.170 | 3.230 | 3.230 | 180,200 |
| 2024-12-05 | 3.350 | 3.350 | 3.180 | 3.220 | 3.220 | 231,400 |
| 2024-12-04 | 3.330 | 3.370 | 3.310 | 3.360 | 3.360 | 74,800 |
| 2024-12-03 | 3.350 | 3.390 | 3.280 | 3.360 | 3.360 | 258,500 |
| 2024-12-02 | 3.440 | 3.440 | 3.330 | 3.360 | 3.360 | 199,300 |
| 2024-11-29 | 3.520 | 3.550 | 3.370 | 3.400 | 3.400 | 149,300 |
| 2024-11-28 | 3.520 | 3.520 | 3.450 | 3.520 | 3.520 | 226,200 |
| 2024-11-27 | 3.440 | 3.490 | 3.400 | 3.480 | 3.480 | 116,700 |
| 2024-11-26 | 3.420 | 3.500 | 3.360 | 3.460 | 3.460 | 153,300 |
| 2024-11-25 | 3.460 | 3.480 | 3.360 | 3.430 | 3.430 | 143,700 |
| 2024-11-22 | 3.350 | 3.450 | 3.260 | 3.430 | 3.430 | 146,300 |
| 2024-11-21 | 3.500 | 3.500 | 3.170 | 3.330 | 3.330 | 242,300 |
| 2024-11-20 | 3.530 | 3.680 | 3.410 | 3.430 | 3.430 | 177,400 |
| 2024-11-19 | 3.280 | 3.520 | 3.250 | 3.440 | 3.440 | 387,900 |
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.