Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 135,948 |
| 2024-11-13 | 197.00 | 198.00 | 195.00 | 198.00 | 198.00 | 136,400 |
| 2024-11-12 | 193.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1,739,733 |
| 2024-11-11 | 195.00 | 196.00 | 192.00 | 196.00 | 196.00 | 319,812 |
| 2024-11-08 | 196.00 | 198.00 | 192.00 | 196.00 | 196.00 | 346,955 |
| 2024-11-07 | 194.00 | 197.00 | 192.00 | 197.00 | 197.00 | 199,397 |
| 2024-11-06 | 196.00 | 198.00 | 192.00 | 192.00 | 192.00 | 652,445 |
| 2024-11-05 | 189.00 | 195.00 | 186.00 | 195.00 | 195.00 | 9,590,606 |
| 2024-11-04 | 185.00 | 191.00 | 185.00 | 188.00 | 188.00 | 130,194 |
| 2024-11-01 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 230,500 |
| 2024-10-31 | 185.00 | 189.00 | 182.00 | 185.00 | 185.00 | 50,727 |
| 2024-10-30 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 93,627 |
| 2024-10-29 | 184.00 | 191.00 | 184.00 | 185.00 | 185.00 | 702,388 |
| 2024-10-28 | 192.00 | 193.00 | 184.00 | 186.00 | 186.00 | 141,007 |
| 2024-10-25 | 192.00 | 193.00 | 183.00 | 193.00 | 193.00 | 513,143 |
| 2024-10-24 | 196.00 | 196.00 | 182.00 | 186.00 | 186.00 | 465,896 |
| 2024-10-23 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 109,998 |
| 2024-10-22 | 193.00 | 195.00 | 187.00 | 195.00 | 195.00 | 104,205 |
| 2024-10-21 | 190.00 | 196.00 | 188.00 | 188.00 | 188.00 | 145,197 |
| 2024-10-18 | 189.00 | 197.00 | 187.00 | 196.00 | 196.00 | 95,549 |
| 2024-10-17 | 202.00 | 202.00 | 187.00 | 188.00 | 188.00 | 51,920 |
| 2024-10-16 | 206.00 | 206.00 | 190.00 | 193.00 | 193.00 | 147,518 |
| 2024-10-15 | 194.00 | 206.00 | 186.00 | 190.00 | 190.00 | 248,187 |
| 2024-10-14 | 200.00 | 200.00 | 187.00 | 195.00 | 195.00 | 55,210 |
| 2024-10-11 | 200.00 | 205.00 | 193.00 | 194.00 | 194.00 | 928,977 |
| 2024-10-10 | 203.00 | 205.00 | 199.00 | 200.00 | 200.00 | 63,344 |
| 2024-10-09 | 200.00 | 204.00 | 198.00 | 203.00 | 203.00 | 417,721 |
| 2024-10-08 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | 159,863 |
| 2024-10-07 | 205.00 | 205.00 | 200.00 | 202.00 | 202.00 | 1,095,395 |
| 2024-10-04 | 205.00 | 205.00 | 194.00 | 204.00 | 204.00 | 193,401 |
| 2024-10-03 | 200.00 | 202.00 | 194.00 | 200.00 | 200.00 | 57,461 |
| 2024-10-02 | 204.00 | 204.00 | 197.00 | 203.00 | 203.00 | 648,001 |
| 2024-10-01 | 194.00 | 205.00 | 193.00 | 197.00 | 197.00 | 494,990 |
| 2024-09-30 | 198.00 | 204.00 | 194.00 | 200.00 | 200.00 | 182,343 |
| 2024-09-27 | 195.00 | 205.00 | 193.00 | 204.00 | 204.00 | 679,684 |
| 2024-09-26 | 191.00 | 205.00 | 191.00 | 192.00 | 192.00 | 266,431 |
| 2024-09-25 | 189.00 | 200.00 | 188.00 | 200.00 | 200.00 | 823,165 |
| 2024-09-23 | 189.00 | 193.00 | 189.00 | 189.00 | 189.00 | 3,397 |
| 2024-09-20 | 193.00 | 194.00 | 188.00 | 194.00 | 194.00 | 68,222 |
| 2024-09-19 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 330,674 |
| 2024-09-18 | 191.00 | 193.00 | 188.00 | 189.00 | 189.00 | 120,187 |
| 2024-09-17 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 228,806 |
| 2024-09-16 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 38,088 |
| 2024-09-13 | 194.00 | 195.00 | 187.00 | 191.00 | 191.00 | 283,319 |
| 2024-09-12 | 187.00 | 195.00 | 186.00 | 186.00 | 186.00 | 146,496 |
| 2024-09-11 | 189.00 | 195.00 | 186.00 | 186.00 | 186.00 | 90,684 |
| 2024-09-10 | 195.00 | 199.00 | 188.00 | 195.00 | 195.00 | 179,471 |
| 2024-09-09 | 203.00 | 203.00 | 196.00 | 196.00 | 196.00 | 15,516 |
| 2024-09-06 | 194.00 | 205.00 | 194.00 | 204.00 | 204.00 | 198,554 |
| 2024-09-05 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 51,965 |
| 2024-09-04 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 239,207 |
| 2024-09-03 | 198.00 | 198.00 | 190.00 | 194.00 | 194.00 | 444,270 |
| 2024-09-02 | 190.00 | 198.00 | 188.00 | 198.00 | 198.00 | 1,807,512 |
| 2024-08-30 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 79,213 |
| 2024-08-29 | 193.00 | 193.00 | 190.00 | 193.00 | 193.00 | 52,632 |
| 2024-08-28 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 9,022 |
| 2024-08-27 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 107,145 |
| 2024-08-26 | 192.00 | 196.00 | 192.00 | 195.00 | 195.00 | 70,303 |
| 2024-08-23 | 190.00 | 196.00 | 190.00 | 190.00 | 190.00 | 363,300 |
| 2024-08-22 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | 219,710 |
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.