Zedcor Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.980 | 4.980 | 4.660 | 4.790 | 4.790 | 144,742 |
| 2026-10-15 | 4.950 | 4.950 | 4.760 | 4.800 | 4.800 | 64,500 |
| 2026-10-14 | 4.830 | 5.060 | 4.830 | 4.920 | 4.920 | 169,800 |
| 2026-10-13 | 4.820 | 5.010 | 4.780 | 4.970 | 4.970 | 249,400 |
| 2026-10-09 | 5.110 | 5.130 | 4.850 | 4.950 | 4.950 | 168,600 |
| 2026-10-08 | 5.260 | 5.260 | 5.010 | 5.110 | 5.110 | 93,200 |
| 2026-10-07 | 5.170 | 5.310 | 5.150 | 5.280 | 5.280 | 47,600 |
| 2026-10-06 | 5.320 | 5.420 | 5.230 | 5.230 | 5.230 | 21,800 |
| 2026-10-05 | 5.150 | 5.410 | 5.150 | 5.350 | 5.350 | 100,200 |
| 2026-10-02 | 5.320 | 5.320 | 5.160 | 5.230 | 5.230 | 73,900 |
| 2026-10-01 | 5.370 | 5.370 | 5.190 | 5.280 | 5.280 | 405,200 |
| 2026-09-30 | 5.060 | 5.310 | 5.060 | 5.310 | 5.310 | 114,100 |
| 2026-09-29 | 5.100 | 5.210 | 5.070 | 5.150 | 5.150 | 215,100 |
| 2026-09-28 | 5.090 | 5.130 | 4.940 | 5.110 | 5.110 | 652,900 |
| 2026-09-25 | 4.720 | 5.070 | 4.720 | 5.070 | 5.070 | 745,300 |
| 2026-09-24 | 4.790 | 4.980 | 4.650 | 4.920 | 4.920 | 554,100 |
| 2026-09-23 | 4.900 | 4.920 | 4.770 | 4.820 | 4.820 | 144,000 |
| 2026-09-22 | 4.790 | 4.990 | 4.790 | 4.900 | 4.900 | 89,900 |
| 2026-09-21 | 4.680 | 4.850 | 4.650 | 4.770 | 4.770 | 99,600 |
| 2026-09-18 | 4.710 | 4.760 | 4.520 | 4.630 | 4.630 | 68,400 |
| 2026-09-17 | 4.760 | 4.760 | 4.660 | 4.670 | 4.670 | 40,200 |
| 2026-09-16 | 4.620 | 4.720 | 4.600 | 4.670 | 4.670 | 305,100 |
| 2026-09-15 | 4.500 | 4.700 | 4.500 | 4.600 | 4.600 | 158,500 |
| 2026-09-14 | 4.660 | 4.700 | 4.490 | 4.490 | 4.490 | 83,400 |
| 2026-09-11 | 4.750 | 4.760 | 4.650 | 4.660 | 4.660 | 35,600 |
| 2026-09-10 | 5.000 | 5.000 | 4.720 | 4.730 | 4.730 | 66,500 |
| 2026-09-09 | 4.810 | 4.930 | 4.720 | 4.930 | 4.930 | 41,800 |
| 2026-09-08 | 5.070 | 5.150 | 4.850 | 4.860 | 4.860 | 177,700 |
| 2026-09-04 | 5.000 | 5.130 | 5.000 | 5.070 | 5.070 | 63,600 |
| 2026-09-03 | 4.750 | 5.040 | 4.750 | 5.030 | 5.030 | 133,100 |
| 2026-09-02 | 4.790 | 4.820 | 4.710 | 4.710 | 4.710 | 134,600 |
| 2026-09-01 | 4.760 | 4.920 | 4.760 | 4.820 | 4.820 | 201,500 |
| 2026-08-31 | 4.870 | 4.870 | 4.810 | 4.820 | 4.820 | 73,600 |
| 2026-08-28 | 4.940 | 4.950 | 4.800 | 4.870 | 4.870 | 371,300 |
| 2026-08-27 | 4.840 | 4.940 | 4.820 | 4.930 | 4.930 | 189,000 |
| 2026-08-26 | 5.050 | 5.060 | 4.770 | 4.800 | 4.800 | 352,300 |
| 2026-08-25 | 4.900 | 5.110 | 4.900 | 5.080 | 5.080 | 207,100 |
| 2026-08-24 | 5.050 | 5.110 | 4.910 | 4.930 | 4.930 | 201,600 |
| 2026-08-21 | 5.190 | 5.190 | 5.010 | 5.090 | 5.090 | 71,600 |
| 2026-08-20 | 5.130 | 5.160 | 4.930 | 5.160 | 5.160 | 136,900 |
| 2026-08-19 | 5.080 | 5.180 | 4.980 | 5.020 | 5.020 | 151,300 |
| 2026-08-18 | 5.050 | 5.170 | 5.010 | 5.150 | 5.150 | 205,400 |
| 2026-08-17 | 5.080 | 5.190 | 4.970 | 5.090 | 5.090 | 143,100 |
| 2026-08-14 | 5.440 | 5.510 | 5.070 | 5.190 | 5.190 | 209,600 |
| 2026-08-13 | 5.400 | 5.700 | 5.300 | 5.310 | 5.310 | 605,900 |
| 2026-08-12 | 5.220 | 5.400 | 5.190 | 5.400 | 5.400 | 75,300 |
| 2026-08-11 | 5.060 | 5.330 | 5.060 | 5.160 | 5.160 | 102,200 |
| 2026-08-10 | 5.160 | 5.240 | 4.970 | 4.990 | 4.990 | 117,200 |
| 2026-08-07 | 4.810 | 5.320 | 4.770 | 5.180 | 5.180 | 191,700 |
| 2026-08-06 | 5.100 | 5.100 | 4.790 | 4.860 | 4.860 | 141,700 |
| 2026-08-05 | 5.230 | 5.250 | 5.050 | 5.100 | 5.100 | 49,200 |
| 2026-08-04 | 4.990 | 5.250 | 4.950 | 5.180 | 5.180 | 291,200 |
| 2026-07-31 | 4.810 | 4.920 | 4.790 | 4.860 | 4.860 | 122,300 |
| 2026-07-30 | 5.000 | 5.030 | 4.800 | 4.840 | 4.840 | 193,800 |
| 2026-07-29 | 5.040 | 5.090 | 4.950 | 4.990 | 4.990 | 152,500 |
| 2026-07-28 | 5.140 | 5.170 | 5.040 | 5.130 | 5.130 | 45,100 |
| 2026-07-27 | 5.150 | 5.230 | 5.060 | 5.210 | 5.210 | 112,600 |
| 2026-07-24 | 5.110 | 5.280 | 5.090 | 5.150 | 5.150 | 61,000 |
| 2026-07-23 | 5.160 | 5.200 | 5.030 | 5.150 | 5.150 | 77,900 |
| 2026-07-22 | 5.150 | 5.230 | 5.050 | 5.180 | 5.180 | 64,700 |
Page 1 of 5 · 250 trading daysOlder →
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.