ZDM.TO(ZDM.TO)
ZDM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $38.74 | $38.90 | $38.74 | $38.85 | 11,449 |
| 7/30/2026 | $38.89 | $39.08 | $38.79 | $39.08 | 10,026 |
| 7/29/2026 | $38.74 | $38.79 | $38.37 | $38.41 | 14,000 |
| 7/28/2026 | $38.67 | $38.79 | $38.55 | $38.76 | 15,600 |
| 7/27/2026 | $38.97 | $38.97 | $38.61 | $38.82 | 11,916 |
| 7/24/2026 | $38.52 | $38.82 | $38.52 | $38.61 | 25,000 |
| 7/23/2026 | $38.43 | $38.54 | $38.37 | $38.42 | 7,100 |
| 7/22/2026 | $38.76 | $38.91 | $38.76 | $38.79 | 12,230 |
| 7/21/2026 | $38.52 | $38.77 | $38.44 | $38.70 | 5,215 |
| 7/20/2026 | $38.33 | $38.35 | $38.04 | $38.11 | 13,725 |
| 7/17/2026 | $38.23 | $38.38 | $38.07 | $38.34 | 6,320 |
| 7/16/2026 | $38.42 | $38.59 | $38.38 | $38.49 | 10,700 |
| 7/15/2026 | $38.79 | $38.79 | $38.46 | $38.67 | 27,100 |
| 7/14/2026 | $38.48 | $38.81 | $38.48 | $38.62 | 8,300 |
| 7/13/2026 | $38.64 | $38.64 | $38.36 | $38.49 | 10,839 |
| 7/10/2026 | $38.85 | $38.85 | $38.64 | $38.79 | 10,426 |
| 7/9/2026 | $38.58 | $38.60 | $38.54 | $38.55 | 8,038 |
| 7/8/2026 | $38.30 | $38.41 | $38.03 | $38.41 | 8,803 |
| 7/7/2026 | $38.81 | $38.81 | $38.59 | $38.63 | 10,600 |
| 7/6/2026 | $39.03 | $39.17 | $38.92 | $39.11 | 19,543 |
| 7/3/2026 | $39.38 | $39.38 | $38.97 | $39.03 | 23,400 |
| 7/2/2026 | $38.89 | $38.95 | $38.54 | $38.74 | 17,434 |
| 6/30/2026 | $38.62 | $38.69 | $38.53 | $38.69 | 4,715 |
| 6/29/2026 | $38.51 | $38.51 | $38.08 | $38.41 | 15,709 |
| 6/26/2026 | $38.22 | $38.53 | $38.21 | $38.38 | 19,214 |
| 6/25/2026 | $38.71 | $38.83 | $38.59 | $38.67 | 12,940 |
| 6/24/2026 | $38.40 | $38.47 | $38.23 | $38.39 | 11,444 |
| 6/23/2026 | $38.45 | $38.55 | $38.36 | $38.40 | 18,104 |
| 6/22/2026 | $38.86 | $39.04 | $38.84 | $39.00 | 15,908 |
| 6/19/2026 | $38.95 | $39.24 | $38.82 | $39.19 | 25,700 |
| 6/18/2026 | $38.77 | $38.91 | $38.75 | $38.88 | 10,100 |
| 6/17/2026 | $38.80 | $38.90 | $38.46 | $38.58 | 24,900 |
| 6/16/2026 | $38.58 | $38.61 | $38.41 | $38.43 | 10,900 |
| 6/15/2026 | $38.50 | $38.50 | $38.37 | $38.42 | 10,343 |
| 6/12/2026 | $38.11 | $38.22 | $37.97 | $38.15 | 7,300 |
| 6/11/2026 | $37.59 | $38.03 | $37.35 | $38.02 | 16,400 |
| 6/10/2026 | $37.35 | $37.40 | $36.97 | $36.97 | 22,913 |
| 6/9/2026 | $37.64 | $37.87 | $36.99 | $37.45 | 32,529 |
| 6/8/2026 | $37.50 | $37.60 | $37.35 | $37.44 | 11,000 |
| 6/5/2026 | $37.92 | $37.92 | $37.22 | $37.30 | 15,200 |
| 6/4/2026 | $37.85 | $38.04 | $37.83 | $38.01 | 4,400 |
| 6/3/2026 | $37.73 | $37.90 | $37.73 | $37.78 | 9,800 |
| 6/2/2026 | $37.82 | $38.01 | $37.80 | $38.00 | 11,126 |
| 6/1/2026 | $37.72 | $37.86 | $37.53 | $37.75 | 11,837 |
| 5/29/2026 | $38.06 | $38.06 | $37.68 | $37.72 | 14,432 |
| 5/28/2026 | $37.81 | $37.82 | $37.55 | $37.73 | 15,337 |
| 5/27/2026 | $38.10 | $38.10 | $37.76 | $37.86 | 13,714 |
| 5/26/2026 | $37.79 | $38.50 | $37.79 | $38.01 | 24,000 |
| 5/25/2026 | $37.80 | $38.49 | $37.80 | $38.40 | 9,800 |
| 5/22/2026 | $37.71 | $37.71 | $37.53 | $37.53 | 12,105 |
| 5/21/2026 | $37.21 | $37.72 | $37.21 | $37.63 | 29,800 |
| 5/20/2026 | $36.96 | $37.44 | $36.93 | $37.44 | 18,206 |
| 5/19/2026 | $36.76 | $37.01 | $36.76 | $36.85 | 22,100 |
| 5/15/2026 | $36.78 | $36.84 | $36.70 | $36.74 | 14,511 |
| 5/14/2026 | $37.08 | $37.31 | $37.08 | $37.22 | 19,500 |
| 5/13/2026 | $36.93 | $37.25 | $36.93 | $37.25 | 5,200 |
| 5/12/2026 | $36.83 | $36.92 | $36.70 | $36.92 | 10,500 |
| 5/11/2026 | $37.02 | $37.03 | $36.92 | $37.02 | 9,400 |
| 5/8/2026 | $36.98 | $37.09 | $36.91 | $37.09 | 13,800 |
| 5/7/2026 | $37.45 | $37.45 | $36.80 | $36.83 | 11,626 |
| 5/6/2026 | $37.49 | $37.49 | $37.25 | $37.44 | 10,700 |