Zeder Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	237.54	237.54	228.90	233.94	155.11	780,377
2022-01-03	231.78	236.82	231.06	233.94	155.11	434,256
2021-12-31	233.22	233.22	231.78	233.22	154.64	218,834
2021-12-30	233.22	237.54	231.06	231.06	153.21	441,412
2021-12-29	232.50	235.38	231.06	233.22	154.64	188,456
2021-12-28	237.54	237.54	231.06	233.22	154.64	145,308
2021-12-24	237.54	237.54	233.22	233.22	154.64	72,490
2021-12-23	236.10	238.98	233.94	235.38	156.07	3,942,978
2021-12-22	236.82	237.54	233.22	236.10	156.55	342,449
2021-12-21	235.38	235.38	228.90	231.78	153.68	830,966
2021-12-20	229.62	244.01	227.46	236.82	157.02	1,365,838
2021-12-17	230.34	233.94	228.90	228.90	151.77	638,200
2021-12-15	237.54	237.54	225.30	228.90	151.77	17,270,671
2021-12-14	224.58	236.82	224.58	230.34	152.73	1,415,266
2021-12-13	228.18	231.06	219.54	223.86	148.43	1,019,743
2021-12-10	226.74	229.62	226.74	227.46	150.82	579,803
2021-12-09	224.58	226.74	223.86	223.86	148.43	613,065
2021-12-08	225.30	226.02	223.86	224.58	148.91	997,006
2021-12-07	227.46	227.46	224.58	224.58	148.91	1,008,022
2021-12-06	225.30	233.94	225.30	225.30	149.39	945,244
2021-12-03	223.86	228.18	223.86	223.86	148.43	319,409
2021-12-02	227.46	231.06	225.30	227.46	150.82	922,751
2021-12-01	227.46	230.34	227.46	227.46	150.82	243,879
2021-11-30	221.70	230.34	221.70	227.46	150.82	2,304,801
2021-11-29	218.10	223.86	218.10	222.42	147.48	1,244,488
2021-11-26	217.38	221.70	216.66	219.54	145.57	7,759,824
2021-11-25	224.58	230.34	215.94	222.42	147.48	1,650,849
2021-11-24	232.50	232.50	224.58	225.30	149.39	3,338,351
2021-11-23	231.78	233.94	227.46	228.18	151.30	1,856,099
2021-11-22	233.22	235.38	231.78	233.94	155.11	4,370,000
2021-11-19	231.78	234.66	231.78	233.94	155.11	431,901
2021-11-18	231.06	236.10	231.06	236.10	156.55	1,088,448
2021-11-17	233.94	238.26	232.50	234.66	155.59	3,047,068
2021-11-16	233.22	236.10	233.22	233.94	155.11	1,436,316
2021-11-15	233.94	237.54	230.34	233.22	154.64	18,091,512
2021-11-12	230.34	247.61	228.18	231.78	153.68	4,746,325
2021-11-11	230.34	230.34	226.74	226.74	150.34	113,425
2021-11-10	226.74	231.06	226.74	227.46	150.82	318,698
2021-11-09	226.74	228.18	226.74	226.74	150.34	269,959
2021-11-08	224.58	228.90	224.58	226.74	150.34	84,260
2021-11-05	227.46	229.62	226.74	226.74	150.34	352,522
2021-11-04	228.90	231.06	226.74	229.62	152.25	349,192
2021-11-03	231.06	231.06	227.46	228.18	151.30	343,276
2021-11-02	226.74	228.90	225.30	226.74	150.34	1,614,986
2021-10-29	223.86	229.62	223.86	228.90	151.77	409,418
2021-10-28	223.14	228.90	223.14	226.74	150.34	391,514
2021-10-27	230.34	231.78	223.14	225.30	149.39	496,278
2021-10-26	226.74	232.50	223.86	232.50	154.16	176,065
2021-10-25	224.58	233.22	224.58	225.30	149.39	255,066

← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-09	10.0000 ZAC
2022-05-04	92.5000 ZAC
2021-05-05	14.3961 ZAC
2020-04-22	165.5553 ZAC
2019-05-07	7.9179 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.