ZDV.TO(ZDV.TO)
ZDV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $33.31 | $33.31 | $33.13 | $33.13 | 49,025 |
| 7/30/2026 | $33.06 | $33.30 | $33.05 | $33.29 | 39,100 |
| 7/29/2026 | $33.40 | $33.40 | $33.00 | $33.04 | 58,100 |
| 7/28/2026 | $33.16 | $33.38 | $33.07 | $33.38 | 62,127 |
| 7/27/2026 | $33.37 | $33.38 | $33.07 | $33.19 | 68,723 |
| 7/24/2026 | $33.23 | $33.40 | $33.23 | $33.33 | 30,500 |
| 7/23/2026 | $33.13 | $33.17 | $33.07 | $33.17 | 36,400 |
| 7/22/2026 | $33.20 | $33.43 | $33.13 | $33.27 | 29,500 |
| 7/21/2026 | $32.89 | $33.07 | $32.82 | $33.07 | 33,700 |
| 7/20/2026 | $33.09 | $33.19 | $32.76 | $32.76 | 53,731 |
| 7/17/2026 | $33.02 | $33.20 | $32.92 | $33.10 | 65,100 |
| 7/16/2026 | $33.00 | $33.11 | $32.90 | $33.08 | 66,600 |
| 7/15/2026 | $32.85 | $33.06 | $32.82 | $33.05 | 58,300 |
| 7/14/2026 | $32.77 | $32.90 | $32.75 | $32.80 | 81,608 |
| 7/13/2026 | $32.67 | $32.78 | $32.60 | $32.71 | 38,943 |
| 7/10/2026 | $32.53 | $32.65 | $32.49 | $32.64 | 28,731 |
| 7/9/2026 | $32.51 | $32.59 | $32.49 | $32.54 | 26,500 |
| 7/8/2026 | $32.41 | $32.47 | $32.19 | $32.38 | 50,848 |
| 7/7/2026 | $32.38 | $32.52 | $32.34 | $32.52 | 57,600 |
| 7/6/2026 | $32.39 | $32.47 | $32.28 | $32.35 | 103,800 |
| 7/3/2026 | $32.24 | $32.47 | $32.24 | $32.43 | 31,131 |
| 7/2/2026 | $32.20 | $32.27 | $31.95 | $32.15 | 79,414 |
| 6/30/2026 | $32.27 | $32.32 | $32.19 | $32.21 | 75,113 |
| 6/29/2026 | $32.31 | $32.35 | $32.15 | $32.24 | 36,925 |
| 6/26/2026 | $32.37 | $32.51 | $32.32 | $32.37 | 45,930 |
| 6/25/2026 | $32.30 | $32.50 | $32.30 | $32.40 | 44,933 |
| 6/24/2026 | $32.42 | $32.42 | $32.12 | $32.26 | 63,900 |
| 6/23/2026 | $32.37 | $32.59 | $32.30 | $32.57 | 31,845 |
| 6/22/2026 | $32.51 | $32.60 | $32.40 | $32.50 | 66,320 |
| 6/19/2026 | $32.40 | $32.62 | $32.40 | $32.43 | 30,300 |
| 6/18/2026 | $32.48 | $32.51 | $32.38 | $32.48 | 33,100 |
| 6/17/2026 | $32.61 | $32.78 | $32.45 | $32.47 | 85,718 |
| 6/16/2026 | $32.57 | $32.66 | $32.54 | $32.60 | 46,039 |
| 6/15/2026 | $32.55 | $32.61 | $32.42 | $32.55 | 69,000 |
| 6/12/2026 | $32.34 | $32.56 | $32.34 | $32.46 | 68,901 |
| 6/11/2026 | $32.19 | $32.39 | $32.16 | $32.27 | 57,337 |
| 6/10/2026 | $31.92 | $32.13 | $31.92 | $31.98 | 39,300 |
| 6/9/2026 | $32.10 | $32.17 | $31.87 | $32.03 | 55,300 |
| 6/8/2026 | $32.12 | $32.30 | $32.05 | $32.10 | 219,100 |
| 6/5/2026 | $32.28 | $32.29 | $32.03 | $32.04 | 57,545 |
| 6/4/2026 | $32.06 | $32.45 | $32.06 | $32.42 | 45,849 |
| 6/3/2026 | $32.02 | $32.23 | $32.02 | $32.03 | 18,302 |
| 6/2/2026 | $31.65 | $32.11 | $31.65 | $32.10 | 55,700 |
| 6/1/2026 | $31.72 | $31.77 | $31.63 | $31.65 | 59,413 |
| 5/29/2026 | $31.71 | $31.84 | $31.54 | $31.74 | 49,600 |
| 5/28/2026 | $31.81 | $31.81 | $31.66 | $31.69 | 39,500 |
| 5/27/2026 | $31.88 | $32.03 | $31.87 | $31.88 | 39,326 |
| 5/26/2026 | $32.13 | $32.20 | $32.00 | $32.07 | 35,141 |
| 5/25/2026 | $32.17 | $32.29 | $32.08 | $32.17 | 44,243 |
| 5/22/2026 | $32.09 | $32.19 | $32.07 | $32.12 | 37,934 |
| 5/21/2026 | $31.78 | $32.06 | $31.77 | $31.98 | 99,802 |
| 5/20/2026 | $31.57 | $31.84 | $31.57 | $31.77 | 37,500 |
| 5/19/2026 | $31.49 | $31.66 | $31.43 | $31.53 | 52,647 |
| 5/15/2026 | $31.31 | $31.34 | $31.17 | $31.34 | 37,527 |
| 5/14/2026 | $31.26 | $31.51 | $31.26 | $31.47 | 47,800 |
| 5/13/2026 | $31.30 | $31.37 | $31.14 | $31.23 | 49,200 |
| 5/12/2026 | $31.20 | $31.34 | $31.10 | $31.34 | 30,600 |
| 5/11/2026 | $31.04 | $31.21 | $31.04 | $31.13 | 50,805 |
| 5/8/2026 | $30.95 | $31.03 | $30.90 | $30.92 | 29,600 |
| 5/7/2026 | $30.96 | $31.05 | $30.75 | $30.84 | 60,939 |
| 5/6/2026 | $30.95 | $31.06 | $30.95 | $30.99 | 45,241 |
| 5/5/2026 | $30.76 | $30.92 | $30.74 | $30.84 | 28,500 |
| 5/4/2026 | $30.85 | $30.85 | $30.68 | $30.69 | 59,300 |