Zedcor Inc (ZDC.V)
1.30
+0.02
(+1.56%)
CAD |
TSXV |
May 10, 16:00
Zedcor Price: 1.30 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 1.27 | 1.30 | 1.27 | 1.30 | 70455.00 |
May 09, 2024 | 1.32 | 1.32 | 1.27 | 1.28 | 57376.00 |
May 08, 2024 | 1.31 | 1.31 | 1.26 | 1.28 | 62133.00 |
May 07, 2024 | 1.33 | 1.33 | 1.28 | 1.29 | 22384.00 |
May 06, 2024 | 1.35 | 1.35 | 1.30 | 1.32 | 232704.0 |
May 03, 2024 | 1.20 | 1.35 | 1.19 | 1.28 | 508749.0 |
May 02, 2024 | 1.19 | 1.22 | 1.16 | 1.16 | 212863.0 |
May 01, 2024 | 1.06 | 1.19 | 1.06 | 1.17 | 423452.0 |
Apr 30, 2024 | 0.99 | 1.05 | 0.99 | 1.04 | 77683.00 |
Apr 29, 2024 | 1.02 | 1.03 | 1.00 | 1.00 | 76840.00 |
Apr 26, 2024 | 1.09 | 1.12 | 1.01 | 1.04 | 250539.0 |
Apr 25, 2024 | 1.09 | 1.09 | 1.05 | 1.07 | 374807.0 |
Apr 24, 2024 | 1.07 | 1.15 | 1.05 | 1.08 | 138576.0 |
Apr 23, 2024 | 1.10 | 1.18 | 1.05 | 1.05 | 331073.0 |
Apr 22, 2024 | 1.07 | 1.10 | 1.06 | 1.06 | 169307.0 |
Apr 19, 2024 | 1.05 | 1.08 | 1.05 | 1.08 | 126300.0 |
Apr 18, 2024 | 1.07 | 1.09 | 1.03 | 1.07 | 153720.0 |
Apr 17, 2024 | 1.13 | 1.15 | 1.10 | 1.11 | 1.420M |
Apr 16, 2024 | 1.07 | 1.13 | 1.05 | 1.12 | 142288.0 |
Apr 15, 2024 | 1.10 | 1.11 | 0.97 | 1.07 | 104178.0 |
Apr 12, 2024 | 0.99 | 1.12 | 0.99 | 1.12 | 1.150M |
Apr 11, 2024 | 0.95 | 1.00 | 0.90 | 0.99 | 307200.0 |
Apr 10, 2024 | 1.08 | 1.13 | 0.97 | 0.98 | 300915.0 |
Apr 09, 2024 | 1.05 | 1.13 | 1.03 | 1.11 | 73778.00 |
Apr 08, 2024 | 0.97 | 1.04 | 0.94 | 1.04 | 162961.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.015
Minimum
Apr 06 2020
1.32
Maximum
May 06 2024
0.3643
Average
0.37
Median
Sep 02 2021
Price Benchmarks
Avante Corp | 0.85 |
Gatekeeper Systems Inc | 0.70 |
Aether Global Innovations Corp | 0.045 |
VOTI Detection Inc | 0.015 |
Pioneering Technology Corp | 0.015 |
Price Related Metrics
PE Ratio | 38.68 |
PS Ratio | 4.120 |
Price to Book Value | 8.301 |
Earnings Yield | 2.58% |
Market Cap | 100.57M |
Operating PE Ratio | 45.65 |
Normalized PE Ratio | 36.87 |