Free Trial

Zedcor (ZDC) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free ZDC Stock Alerts
C$1.07
+0.02 (+1.90%)
(As of 10:25 AM ET)
Compare
Stock AnalysisChartEarningsInsider Trades

Zedcor Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
+16.30%
3 Month
Performance
+105.77%
6 Month
Performance
+59.70%
Year-To-Date
Performance
+84.48%
1 Year
Performance
+69.84%
Receive ZDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zedcor and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

ZDC Stock Chart for Wednesday, April, 24, 2024

ZDC Chart by TradingView

Zedcor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024C$1.06C$1.05
-0.94%		C$1.18C$1.05331,073 shsC$81.23 million
04/22/2024C$1.08C$1.06
-1.85%		C$1.10C$1.06169,307 shsC$82.00 million
04/19/2024C$1.07C$1.08
+0.93%		C$1.08C$1.05126,300 shsC$83.55 million
04/18/2024C$1.11C$1.07
-3.60%		C$1.09C$1.03153,720 shsC$82.78 million
04/17/2024C$1.12C$1.11
-0.89%		C$1.15C$1.101.42 million shsC$85.87 million
04/16/2024C$1.07C$1.12
+4.67%		C$1.13C$1.05142,288 shsC$86.64 million
04/15/2024C$1.12C$1.07
-4.46%		C$1.11C$0.97104,178 shsC$82.78 million
04/12/2024C$0.99C$1.12
+13.13%		C$1.12C$0.991.15 million shsC$86.64 million
04/11/2024C$0.98C$0.99
+1.02%		C$1.00C$0.90307,200 shsC$73.17 million
04/10/2024C$1.11C$0.98
-11.71%		C$1.13C$0.97300,915 shsC$72.43 million
04/09/2024C$1.04C$1.11
+6.73%		C$1.13C$1.0373,778 shsC$82.04 million
04/08/2024C$0.97C$1.04
+7.22%		C$1.04C$0.94162,961 shsC$76.87 million
04/05/2024C$0.98C$0.97
-1.02%		C$0.98C$0.978,061 shsC$71.69 million
04/04/2024C$1.06C$0.98
-7.55%		C$1.08C$0.98129,265 shsC$72.43 million
04/03/2024C$1.11C$1.06
-4.50%		C$1.11C$1.03388,106 shsC$78.35 million
04/02/2024C$1.03C$1.11
+7.77%		C$1.19C$1.02422,118 shsC$82.04 million
04/01/2024C$1.00C$1.03
+3.00%		C$1.05C$0.98226,503 shsC$76.13 million
03/29/2024C$1.00C$1.00C$1.03C$0.95108,870 shsC$73.91 million
03/28/2024C$0.97C$1.00
+3.09%		C$1.03C$0.95108,870 shsC$73.91 million
03/27/2024C$0.90C$0.97
+7.78%		C$0.97C$0.90214,500 shsC$71.69 million
03/26/2024C$0.90C$0.90C$0.95C$0.881.16 million shsC$66.52 million
03/25/2024C$0.92C$0.90
-2.17%		C$0.95C$0.9089,660 shsC$66.52 million
03/22/2024C$0.83C$0.92
+10.84%		C$1.10C$0.86557,809 shsC$68.00 million
03/21/2024C$0.83C$0.83C$0.87C$0.8329,569 shsC$61.35 million
03/20/2024C$0.80C$0.83
+3.75%		C$0.83C$0.76475,175 shsC$61.35 million
03/19/2024C$0.80C$0.80C$0.82C$0.79160,329 shsC$59.13 million
03/18/2024C$0.82C$0.80
-2.44%		C$0.86C$0.78801,745 shsC$59.13 million
03/15/2024C$0.73C$0.82
+12.33%		C$0.82C$0.741.58 million shsC$60.61 million
03/14/2024C$0.69C$0.73
+5.80%		C$0.87C$0.681.64 million shsC$53.95 million
03/13/2024C$0.64C$0.69
+7.81%		C$0.71C$0.65658,785 shsC$51.00 million
03/12/2024C$0.61C$0.64
+4.92%		C$0.64C$0.6178,959 shsC$47.30 million
03/11/2024C$0.61C$0.61C$0.61C$0.5737,000 shsC$45.09 million
03/08/2024C$0.60C$0.61
+1.67%		C$0.61C$0.5939,600 shsC$45.09 million
03/07/2024C$0.60C$0.60C$0.60C$0.6031,500 shsC$44.35 million
03/06/2024C$0.58C$0.60
+3.45%		C$0.61C$0.5959,900 shsC$44.35 million
03/05/2024C$0.60C$0.58
-3.33%		C$0.58C$0.581,500 shsC$42.87 million
03/04/2024C$0.61C$0.60
-1.64%		C$0.60C$0.573,500 shsC$44.35 million
03/01/2024C$0.61C$0.61C$0.61C$0.6018,000 shsC$45.09 million
02/29/2024C$0.60C$0.61
+1.67%		C$0.61C$0.6018,000 shsC$45.09 million
02/28/2024C$0.58C$0.60
+3.45%		C$0.60C$0.56103,245 shsC$44.35 million
At first glance, this chart looks like nonsense… (Ad)

We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
02/27/2024C$0.59C$0.58
-1.69%		C$0.58C$0.5718,395 shsC$42.87 million
02/26/2024C$0.56C$0.59
+5.36%		C$0.59C$0.5637,000 shsC$43.61 million
02/23/2024C$0.56C$0.56C$0.56C$0.561,000 shsC$41.39 million
02/22/2024C$0.58C$0.56
-3.45%		C$0.56C$0.561,000 shsC$41.39 million
02/21/2024C$0.57C$0.58
+1.75%		C$0.58C$0.581,000 shsC$42.87 million
02/20/2024C$0.58C$0.57
-1.72%		C$0.57C$0.5670,880 shsC$42.13 million
02/19/2024C$0.58C$0.58C$0.58C$0.58300,000 shsC$42.87 million
02/16/2024C$0.58C$0.58C$0.58C$0.58300,000 shsC$42.87 million
02/15/2024C$0.54C$0.58
+7.41%		C$0.58C$0.54207,000 shsC$42.87 million
02/14/2024C$0.52C$0.54
+3.85%		C$0.54C$0.50100,500 shsC$39.91 million
02/13/2024C$0.52C$0.52C$0.52C$0.52500 shsC$38.43 million
02/12/2024C$0.55C$0.52
-5.45%		C$0.55C$0.5253,795 shsC$38.43 million
02/09/2024C$0.56C$0.55
-1.79%		C$0.56C$0.557,400 shsC$40.65 million
02/08/2024C$0.57C$0.56
-1.75%		C$0.56C$0.5646,500 shsC$41.39 million
02/07/2024C$0.58C$0.57
-1.72%		C$0.58C$0.56159,500 shsC$42.13 million
02/06/2024C$0.56C$0.58
+3.57%		C$0.58C$0.581,700 shsC$42.87 million
02/05/2024C$0.60C$0.56
-6.67%		C$0.60C$0.5621,000 shsC$41.39 million
02/02/2024C$0.59C$0.60
+1.69%		C$0.60C$0.5952,000 shsC$44.35 million
02/01/2024C$0.60C$0.59
-1.67%		C$0.59C$0.5530,000 shsC$43.61 million
01/31/2024C$0.58C$0.60
+3.45%		C$0.60C$0.58116,500 shsC$44.35 million
01/30/2024C$0.50C$0.58
+16.00%		C$0.58C$0.52279,052 shsC$42.87 million
01/29/2024C$0.51C$0.50
-1.96%		C$0.50C$0.4932,571 shsC$36.96 million
01/26/2024C$0.49C$0.51
+5.15%		C$0.52C$0.5140,175 shsC$37.69 million
01/25/2024C$0.52C$0.49
-6.73%		C$0.49C$0.497,688 shsC$35.85 million
01/24/2024C$0.49C$0.52
+6.12%		C$0.52C$0.517,500 shsC$38.43 million
01/23/2024C$0.49C$0.49C$0.49C$0.49500 shsC$36.22 million

Related Companies:
This page (CVE:ZDC) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing