Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.290 | 3.350 | 3.210 | 3.290 | 3.290 | 309,500 |
| 2024-11-15 | 3.190 | 3.370 | 3.180 | 3.200 | 3.200 | 1,061,400 |
| 2024-11-14 | 3.050 | 3.360 | 3.000 | 3.190 | 3.190 | 1,786,700 |
| 2024-11-13 | 2.800 | 2.830 | 2.700 | 2.800 | 2.800 | 87,000 |
| 2024-11-12 | 2.890 | 2.890 | 2.700 | 2.740 | 2.740 | 87,500 |
| 2024-11-11 | 2.860 | 2.930 | 2.820 | 2.870 | 2.870 | 70,300 |
| 2024-11-08 | 2.930 | 2.930 | 2.840 | 2.860 | 2.860 | 119,800 |
| 2024-11-07 | 2.940 | 2.940 | 2.850 | 2.940 | 2.940 | 52,500 |
| 2024-11-06 | 2.900 | 2.950 | 2.850 | 2.940 | 2.940 | 126,400 |
| 2024-11-05 | 2.910 | 2.910 | 2.810 | 2.900 | 2.900 | 84,300 |
| 2024-11-04 | 2.870 | 2.900 | 2.820 | 2.900 | 2.900 | 193,500 |
| 2024-11-01 | 2.820 | 2.940 | 2.730 | 2.940 | 2.940 | 458,600 |
| 2024-10-31 | 2.840 | 2.840 | 2.740 | 2.790 | 2.790 | 37,100 |
| 2024-10-30 | 2.840 | 2.850 | 2.720 | 2.790 | 2.790 | 115,100 |
| 2024-10-29 | 2.670 | 2.890 | 2.610 | 2.750 | 2.750 | 639,900 |
| 2024-10-28 | 2.500 | 2.700 | 2.500 | 2.690 | 2.690 | 276,600 |
| 2024-10-25 | 2.570 | 2.570 | 2.500 | 2.550 | 2.550 | 317,900 |
| 2024-10-24 | 2.640 | 2.680 | 2.470 | 2.550 | 2.550 | 198,900 |
| 2024-10-23 | 2.600 | 2.640 | 2.540 | 2.600 | 2.600 | 38,100 |
| 2024-10-22 | 2.660 | 2.720 | 2.550 | 2.580 | 2.580 | 273,000 |
| 2024-10-21 | 2.700 | 2.750 | 2.660 | 2.700 | 2.700 | 120,500 |
| 2024-10-18 | 2.570 | 2.700 | 2.510 | 2.690 | 2.690 | 227,100 |
| 2024-10-17 | 2.750 | 2.750 | 2.510 | 2.580 | 2.580 | 281,700 |
| 2024-10-16 | 2.670 | 2.770 | 2.590 | 2.680 | 2.680 | 540,300 |
| 2024-10-15 | 2.460 | 2.620 | 2.440 | 2.610 | 2.610 | 1,070,100 |
| 2024-10-11 | 2.450 | 2.470 | 2.400 | 2.440 | 2.440 | 44,500 |
| 2024-10-10 | 2.500 | 2.500 | 2.390 | 2.390 | 2.390 | 245,600 |
| 2024-10-09 | 2.520 | 2.520 | 2.440 | 2.470 | 2.470 | 229,000 |
| 2024-10-08 | 2.390 | 2.510 | 2.380 | 2.480 | 2.480 | 262,700 |
| 2024-10-07 | 2.320 | 2.400 | 2.300 | 2.370 | 2.370 | 134,300 |
| 2024-10-04 | 2.300 | 2.340 | 2.210 | 2.320 | 2.320 | 730,400 |
| 2024-10-03 | 2.250 | 2.300 | 2.230 | 2.300 | 2.300 | 242,300 |
| 2024-10-02 | 2.320 | 2.320 | 2.160 | 2.200 | 2.200 | 37,900 |
| 2024-10-01 | 2.300 | 2.300 | 2.170 | 2.250 | 2.250 | 56,300 |
| 2024-09-30 | 2.350 | 2.350 | 2.250 | 2.280 | 2.280 | 154,600 |
| 2024-09-27 | 2.310 | 2.320 | 2.280 | 2.300 | 2.300 | 225,900 |
| 2024-09-26 | 2.180 | 2.300 | 2.150 | 2.270 | 2.270 | 415,700 |
| 2024-09-25 | 2.250 | 2.250 | 2.130 | 2.160 | 2.160 | 1,142,700 |
| 2024-09-24 | 2.120 | 2.240 | 2.080 | 2.180 | 2.180 | 777,700 |
| 2024-09-23 | 1.980 | 2.060 | 1.930 | 2.050 | 2.050 | 680,200 |
| 2024-09-20 | 1.950 | 1.990 | 1.900 | 1.900 | 1.900 | 173,900 |
| 2024-09-19 | 1.870 | 1.980 | 1.850 | 1.940 | 1.940 | 205,800 |
| 2024-09-18 | 1.840 | 1.890 | 1.820 | 1.870 | 1.870 | 35,600 |
| 2024-09-17 | 1.880 | 1.900 | 1.790 | 1.790 | 1.790 | 35,900 |
| 2024-09-16 | 1.820 | 1.900 | 1.800 | 1.800 | 1.800 | 150,900 |
| 2024-09-13 | 1.900 | 2.000 | 1.860 | 1.860 | 1.860 | 363,000 |
| 2024-09-12 | 1.830 | 1.900 | 1.830 | 1.880 | 1.880 | 306,000 |
| 2024-09-11 | 1.860 | 1.880 | 1.830 | 1.860 | 1.860 | 62,900 |
| 2024-09-10 | 1.830 | 1.880 | 1.830 | 1.870 | 1.870 | 237,000 |
| 2024-09-09 | 1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 181,000 |
| 2024-09-06 | 1.770 | 1.780 | 1.720 | 1.770 | 1.770 | 94,300 |
| 2024-09-05 | 1.720 | 1.760 | 1.680 | 1.760 | 1.760 | 55,900 |
| 2024-09-04 | 1.610 | 1.770 | 1.610 | 1.680 | 1.680 | 213,900 |
| 2024-09-03 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 105,300 |
| 2024-08-30 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 40,400 |
| 2024-08-29 | 1.760 | 1.800 | 1.720 | 1.730 | 1.730 | 156,100 |
| 2024-08-28 | 1.670 | 1.810 | 1.660 | 1.810 | 1.810 | 1,256,500 |
| 2024-08-27 | 1.660 | 1.710 | 1.660 | 1.660 | 1.660 | 72,000 |
| 2024-08-26 | 1.730 | 1.750 | 1.660 | 1.670 | 1.670 | 75,400 |
| 2024-08-23 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 89,200 |
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.