ZDI.TO(ZDI.TO)
ZDI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $33.43 | $33.43 | $33.25 | $33.33 | 6,505 |
| 8/6/2026 | $33.36 | $33.36 | $33.17 | $33.19 | 11,231 |
| 8/5/2026 | $33.54 | $33.54 | $33.11 | $33.13 | 6,900 |
| 8/4/2026 | $33.42 | $33.42 | $33.18 | $33.33 | 21,300 |
| 7/31/2026 | $33.05 | $33.05 | $32.95 | $33.00 | 7,046 |
| 7/30/2026 | $32.78 | $33.10 | $32.78 | $33.10 | 3,500 |
| 7/29/2026 | $32.68 | $32.81 | $32.51 | $32.66 | 19,500 |
| 7/28/2026 | $32.71 | $32.79 | $32.57 | $32.79 | 4,416 |
| 7/27/2026 | $32.99 | $32.99 | $32.68 | $32.79 | 7,200 |
| 7/24/2026 | $32.53 | $32.75 | $32.53 | $32.71 | 16,830 |
| 7/23/2026 | $32.37 | $32.48 | $32.30 | $32.48 | 4,700 |
| 7/22/2026 | $32.50 | $32.79 | $32.50 | $32.73 | 8,405 |
| 7/21/2026 | $32.22 | $32.54 | $32.22 | $32.53 | 7,900 |
| 7/20/2026 | $32.24 | $32.24 | $31.95 | $31.99 | 12,500 |
| 7/17/2026 | $31.84 | $32.11 | $31.83 | $32.09 | 23,515 |
| 7/16/2026 | $32.10 | $32.34 | $32.06 | $32.21 | 5,334 |
| 7/15/2026 | $32.27 | $32.48 | $32.24 | $32.48 | 41,516 |
| 7/14/2026 | $32.05 | $32.37 | $32.05 | $32.31 | 14,717 |
| 7/13/2026 | $32.26 | $32.26 | $32.02 | $32.14 | 13,536 |
| 7/10/2026 | $32.22 | $32.35 | $32.18 | $32.35 | 7,437 |
| 7/9/2026 | $32.05 | $32.26 | $32.05 | $32.21 | 8,021 |
| 7/8/2026 | $32.02 | $32.12 | $31.89 | $32.12 | 10,328 |
| 7/7/2026 | $32.50 | $32.55 | $32.31 | $32.37 | 13,400 |
| 7/6/2026 | $32.64 | $32.65 | $32.53 | $32.65 | 5,621 |
| 7/3/2026 | $32.29 | $32.75 | $32.29 | $32.63 | 12,500 |
| 7/2/2026 | $32.18 | $32.39 | $32.11 | $32.30 | 10,239 |
| 6/30/2026 | $32.15 | $32.15 | $32.02 | $32.10 | 10,900 |
| 6/29/2026 | $32.13 | $32.13 | $31.80 | $32.03 | 18,400 |
| 6/26/2026 | $31.85 | $32.07 | $31.83 | $31.98 | 9,500 |
| 6/25/2026 | $32.10 | $32.16 | $32.00 | $32.05 | 5,003 |
| 6/24/2026 | $31.85 | $31.96 | $31.80 | $31.91 | 7,100 |
| 6/23/2026 | $31.95 | $32.02 | $31.82 | $31.99 | 12,700 |
| 6/22/2026 | $32.36 | $32.48 | $32.33 | $32.39 | 10,400 |
| 6/19/2026 | $32.68 | $32.75 | $32.14 | $32.75 | 6,800 |
| 6/18/2026 | $32.41 | $32.41 | $32.28 | $32.30 | 13,900 |
| 6/17/2026 | $32.28 | $32.55 | $32.25 | $32.30 | 7,915 |
| 6/16/2026 | $32.26 | $32.29 | $32.17 | $32.20 | 8,238 |
| 6/15/2026 | $32.30 | $32.30 | $32.10 | $32.14 | 33,913 |
| 6/12/2026 | $31.90 | $32.00 | $31.89 | $31.98 | 14,938 |
| 6/11/2026 | $31.42 | $31.87 | $31.38 | $31.79 | 33,835 |
| 6/10/2026 | $31.16 | $31.16 | $31.00 | $31.00 | 14,513 |
| 6/9/2026 | $31.43 | $31.51 | $31.00 | $31.30 | 32,306 |
| 6/8/2026 | $31.40 | $31.40 | $31.23 | $31.25 | 20,600 |
| 6/5/2026 | $31.31 | $31.40 | $31.02 | $31.05 | 25,820 |
| 6/4/2026 | $31.67 | $31.67 | $31.48 | $31.58 | 2,800 |
| 6/3/2026 | $31.43 | $31.45 | $31.39 | $31.44 | 7,000 |
| 6/2/2026 | $31.41 | $31.48 | $31.36 | $31.45 | 8,200 |
| 6/1/2026 | $31.33 | $31.37 | $31.20 | $31.29 | 31,700 |
| 5/29/2026 | $31.44 | $31.56 | $31.40 | $31.40 | 4,806 |
| 5/28/2026 | $31.46 | $31.49 | $31.32 | $31.36 | 15,737 |
| 5/27/2026 | $31.58 | $31.66 | $31.55 | $31.61 | 5,400 |
| 5/26/2026 | $32.11 | $32.11 | $31.57 | $31.66 | 11,711 |
| 5/25/2026 | $32.23 | $32.24 | $31.77 | $32.24 | 13,900 |
| 5/22/2026 | $31.69 | $31.69 | $31.40 | $31.44 | 13,400 |
| 5/21/2026 | $31.33 | $31.62 | $31.30 | $31.56 | 7,800 |
| 5/20/2026 | $31.11 | $31.52 | $31.11 | $31.47 | 14,804 |
| 5/19/2026 | $31.20 | $31.20 | $31.04 | $31.04 | 4,800 |
| 5/15/2026 | $31.02 | $31.10 | $30.93 | $30.93 | 15,900 |
| 5/14/2026 | $31.40 | $31.51 | $31.38 | $31.38 | 9,218 |
| 5/13/2026 | $31.15 | $31.36 | $31.10 | $31.36 | 20,221 |
| 5/12/2026 | $30.95 | $31.16 | $30.95 | $31.15 | 21,500 |
| 5/11/2026 | $31.10 | $31.16 | $31.07 | $31.16 | 9,631 |