ZDB.TO(ZDB.TO)
ZDB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $15.10 | $15.10 | $15.05 | $15.06 | 12,301 |
| 8/5/2026 | $15.09 | $15.13 | $15.09 | $15.12 | 49,300 |
| 8/4/2026 | $15.11 | $15.12 | $15.10 | $15.12 | 34,042 |
| 7/31/2026 | $15.05 | $15.05 | $15.01 | $15.02 | 35,204 |
| 7/30/2026 | $15.08 | $15.08 | $15.06 | $15.08 | 24,200 |
| 7/29/2026 | $15.13 | $15.13 | $15.09 | $15.10 | 27,725 |
| 7/28/2026 | $15.15 | $15.17 | $15.13 | $15.16 | 30,424 |
| 7/27/2026 | $15.10 | $15.14 | $15.10 | $15.14 | 48,100 |
| 7/24/2026 | $15.06 | $15.09 | $15.06 | $15.09 | 39,330 |
| 7/23/2026 | $15.03 | $15.04 | $15.03 | $15.04 | 11,300 |
| 7/22/2026 | $15.11 | $15.11 | $15.07 | $15.08 | 36,900 |
| 7/21/2026 | $15.13 | $15.13 | $15.10 | $15.12 | 29,403 |
| 7/20/2026 | $15.11 | $15.14 | $15.11 | $15.12 | 191,000 |
| 7/17/2026 | $15.13 | $15.15 | $15.12 | $15.12 | 43,910 |
| 7/16/2026 | $15.12 | $15.14 | $15.09 | $15.14 | 44,427 |
| 7/15/2026 | $15.12 | $15.15 | $15.11 | $15.14 | 15,303 |
| 7/14/2026 | $15.10 | $15.13 | $15.10 | $15.11 | 42,100 |
| 7/13/2026 | $15.15 | $15.15 | $15.09 | $15.12 | 51,444 |
| 7/10/2026 | $15.16 | $15.16 | $15.14 | $15.16 | 10,700 |
| 7/9/2026 | $15.14 | $15.16 | $15.14 | $15.15 | 25,400 |
| 7/8/2026 | $15.13 | $15.13 | $15.09 | $15.13 | 49,610 |
| 7/7/2026 | $15.23 | $15.23 | $15.18 | $15.18 | 70,000 |
| 7/6/2026 | $15.23 | $15.25 | $15.23 | $15.25 | 14,649 |
| 7/3/2026 | $15.25 | $15.25 | $15.21 | $15.21 | 44,726 |
| 7/2/2026 | $15.19 | $15.22 | $15.19 | $15.21 | 55,700 |
| 6/30/2026 | $15.29 | $15.29 | $15.26 | $15.28 | 35,500 |
| 6/29/2026 | $15.27 | $15.29 | $15.26 | $15.29 | 55,000 |
| 6/26/2026 | $15.24 | $15.28 | $15.24 | $15.27 | 29,314 |
| 6/25/2026 | $15.31 | $15.31 | $15.27 | $15.28 | 32,636 |
| 6/24/2026 | $15.29 | $15.31 | $15.29 | $15.31 | 56,200 |
| 6/23/2026 | $15.25 | $15.25 | $15.23 | $15.24 | 21,400 |
| 6/22/2026 | $15.26 | $15.26 | $15.21 | $15.21 | 21,535 |
| 6/19/2026 | $15.26 | $15.27 | $15.25 | $15.26 | 23,800 |
| 6/18/2026 | $15.26 | $15.30 | $15.26 | $15.26 | 173,800 |
| 6/17/2026 | $15.28 | $15.28 | $15.23 | $15.23 | 124,000 |
| 6/16/2026 | $15.27 | $15.27 | $15.24 | $15.26 | 57,638 |
| 6/15/2026 | $15.30 | $15.30 | $15.24 | $15.26 | 67,915 |
| 6/12/2026 | $15.24 | $15.24 | $15.22 | $15.24 | 41,800 |
| 6/11/2026 | $15.20 | $15.24 | $15.19 | $15.24 | 48,300 |
| 6/10/2026 | $15.16 | $15.18 | $15.14 | $15.16 | 37,234 |
| 6/9/2026 | $15.15 | $15.16 | $15.13 | $15.15 | 50,933 |
| 6/8/2026 | $15.21 | $15.21 | $15.12 | $15.12 | 98,500 |
| 6/5/2026 | $15.13 | $15.20 | $15.13 | $15.19 | 70,400 |
| 6/4/2026 | $15.24 | $15.25 | $15.23 | $15.23 | 39,140 |
| 6/3/2026 | $15.22 | $15.23 | $15.21 | $15.23 | 30,300 |
| 6/2/2026 | $15.23 | $15.25 | $15.22 | $15.25 | 30,800 |
| 6/1/2026 | $15.17 | $15.23 | $15.16 | $15.23 | 119,304 |
| 5/29/2026 | $15.22 | $15.25 | $15.22 | $15.23 | 16,100 |
| 5/28/2026 | $15.15 | $15.20 | $15.15 | $15.20 | 54,648 |
| 5/27/2026 | $15.21 | $15.24 | $15.19 | $15.19 | 91,900 |
| 5/26/2026 | $15.20 | $15.20 | $15.17 | $15.19 | 79,741 |
| 5/25/2026 | $15.17 | $15.20 | $15.17 | $15.20 | 74,217 |
| 5/22/2026 | $15.15 | $15.15 | $15.10 | $15.12 | 49,836 |
| 5/21/2026 | $15.07 | $15.13 | $15.06 | $15.11 | 50,800 |
| 5/20/2026 | $14.99 | $15.08 | $14.99 | $15.08 | 126,900 |
| 5/19/2026 | $14.93 | $14.96 | $14.92 | $14.96 | 30,800 |
| 5/15/2026 | $15.00 | $15.00 | $14.95 | $14.96 | 70,700 |
| 5/14/2026 | $15.12 | $15.12 | $15.08 | $15.08 | 25,700 |
| 5/13/2026 | $15.05 | $15.07 | $15.04 | $15.07 | 100,027 |
| 5/12/2026 | $15.07 | $15.07 | $15.04 | $15.05 | 46,517 |
| 5/11/2026 | $15.10 | $15.13 | $15.08 | $15.09 | 64,736 |