Zeder Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	257.69	257.69	246.89	250.49	166.09	303,725
2022-03-24	248.33	251.93	245.45	247.61	164.18	582,655
2022-03-23	254.81	259.85	248.33	249.05	165.14	4,765,588
2022-03-22	255.53	264.17	253.37	254.81	168.96	4,900,109
2022-03-18	266.33	266.33	250.49	250.49	166.09	8,403,944
2022-03-17	265.61	265.61	252.65	263.45	174.68	1,573,797
2022-03-16	252.65	262.73	250.49	262.73	174.21	572,250
2022-03-15	262.01	262.01	248.33	250.49	166.09	721,604
2022-03-14	251.93	254.81	248.33	253.37	168.00	528,548
2022-03-11	256.97	264.89	248.33	251.93	167.05	479,080
2022-03-10	251.93	267.05	251.93	256.97	170.39	351,735
2022-03-09	251.93	260.57	248.33	251.93	167.05	607,941
2022-03-08	250.49	250.49	245.45	249.05	165.14	330,972
2022-03-07	249.05	259.13	238.98	250.49	166.09	2,038,726
2022-03-04	261.29	263.45	248.33	252.65	167.52	2,774,774
2022-03-03	266.33	269.21	259.85	265.61	176.11	1,108,879
2022-03-02	269.93	269.93	264.17	269.93	178.98	1,155,339
2022-03-01	275.69	284.32	266.33	269.93	178.98	4,971,484
2022-02-28	254.81	258.41	250.49	256.97	170.39	1,399,543
2022-02-25	258.41	258.41	249.77	252.65	167.52	334,727
2022-02-24	262.01	262.01	248.33	258.41	171.34	342,241
2022-02-23	256.25	262.01	251.21	257.69	170.86	410,991
2022-02-22	258.41	261.29	249.05	256.25	169.91	563,821
2022-02-21	262.73	265.61	251.93	258.41	171.34	632,152
2022-02-18	256.97	263.45	256.97	257.69	170.86	662,544
2022-02-17	255.53	260.57	251.21	256.97	170.39	406,056
2022-02-16	245.45	251.93	238.26	250.49	166.09	983,935
2022-02-15	244.73	244.73	238.26	244.73	162.27	284,162
2022-02-14	241.13	248.33	240.42	244.73	162.27	256,526
2022-02-11	239.70	246.17	236.82	246.17	163.23	355,532
2022-02-10	245.45	245.45	241.85	241.85	160.36	100,254
2022-02-09	243.29	245.45	238.98	243.29	161.32	939,831
2022-02-08	238.98	244.01	238.98	243.29	161.32	55,403
2022-02-07	239.70	243.29	237.54	241.13	159.89	1,943,873
2022-02-04	238.26	244.73	238.26	239.70	158.93	787,551
2022-02-03	240.42	244.73	240.42	241.85	160.36	53,253
2022-02-02	238.26	246.17	237.54	241.13	159.89	1,198,983
2022-02-01	237.54	242.57	237.54	237.54	157.50	2,305,947
2022-01-31	238.98	241.13	236.82	237.54	157.50	983,925
2022-01-28	241.13	241.13	237.54	239.70	158.93	111,488
2022-01-27	237.54	241.13	235.38	238.98	158.46	298,422
2022-01-26	238.26	241.13	237.54	238.98	158.46	1,268,982
2022-01-25	237.54	241.85	231.78	238.26	157.98	798,422
2022-01-24	246.89	246.89	235.38	236.82	157.02	1,264,976
2022-01-21	241.85	248.33	237.54	248.33	164.66	604,233
2022-01-20	236.82	244.01	236.10	240.42	159.41	332,512
2022-01-19	233.22	238.26	231.78	235.38	156.07	485,931
2022-01-18	237.54	237.54	231.06	231.06	153.21	1,814,470
2022-01-17	237.54	241.13	227.46	235.38	156.07	13,002,477
2022-01-14	236.10	237.54	230.34	237.54	157.50	849,315
2022-01-13	238.26	238.98	232.50	236.82	157.02	662,212
2022-01-12	234.66	241.13	234.66	236.82	157.02	356,246
2022-01-11	237.54	244.01	232.50	236.10	156.55	783,387
2022-01-10	237.54	238.98	234.66	237.54	157.50	452,602
2022-01-07	234.66	237.54	233.94	237.54	157.50	191,478
2022-01-06	236.10	237.54	233.94	236.10	156.55	205,231
2022-01-05	241.13	241.13	234.66	236.82	157.02	605,249
2022-01-04	237.54	237.54	228.90	233.94	155.11	780,377
2022-01-03	231.78	236.82	231.06	233.94	155.11	434,256
2021-12-31	233.22	233.22	231.78	233.22	154.64	218,834

← NewerPage 20 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-09	10.0000 ZAC
2022-05-04	92.5000 ZAC
2021-05-05	14.3961 ZAC
2020-04-22	165.5553 ZAC
2019-05-07	7.9179 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.