ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zedcor Inc (TSV:ZDC)

5.460 +0.100 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.510 5.650 5.310 5.460 669,783 +0.10(+1.87%)
Jan 08, 2026 5.050 5.390 4.860 5.360 2,010,794 +0.58(+12.13%)
Jan 07, 2026 5.800 5.810 4.390 4.780 4,273,584 -0.93(-16.29%)
Jan 06, 2026 6.250 6.260 5.550 5.710 1,201,065 -0.61(-9.65%)
Jan 05, 2026 6.350 6.400 6.240 6.320 69,324 -0.01(-0.16%)
Jan 02, 2026 6.410 6.420 6.170 6.330 66,329 +0.03(+0.48%)
Dec 31, 2025 6.300 0 +0.44(+7.51%)
Dec 30, 2025 5.960 6.140 5.840 5.860 97,008 -0.09(-1.51%)
Dec 29, 2025 5.670 5.950 5.670 5.950 243,190 +0.28(+4.94%)
Dec 24, 2025 5.670 0 -0.11(-1.90%)
Dec 23, 2025 5.790 5.830 5.720 5.780 201,375 +0.00(+0.00%)
Dec 22, 2025 5.840 6.030 5.770 5.780 235,168 -0.05(-0.86%)
Dec 19, 2025 5.860 5.950 5.710 5.830 684,936 +0.04(+0.69%)
Dec 18, 2025 5.750 6.000 5.750 5.790 834,037 +0.09(+1.58%)
Dec 17, 2025 5.400 5.790 5.370 5.700 477,022 +0.23(+4.11%)
Dec 16, 2025 5.670 5.700 5.400 5.475 438,469 -0.08(-1.35%)
Dec 15, 2025 5.900 5.900 5.550 5.550 279,513 -0.25(-4.31%)
Dec 12, 2025 5.950 5.950 5.740 5.800 167,687 -0.09(-1.53%)
Dec 11, 2025 5.900 5.990 5.760 5.890 371,046 -0.01(-0.17%)
Dec 10, 2025 5.850 6.000 5.730 5.900 402,958 +0.03(+0.51%)
Dec 09, 2025 5.860 6.080 5.850 5.870 788,899 +0.08(+1.38%)
Dec 08, 2025 5.830 5.950 5.750 5.790 72,757 -0.06(-1.03%)
Dec 05, 2025 5.970 5.970 5.600 5.850 372,354 -0.04(-0.68%)
Dec 04, 2025 5.930 6.020 5.780 5.890 317,052 -0.11(-1.83%)
Dec 03, 2025 5.800 6.010 5.800 6.000 973,339 +0.14(+2.39%)
Dec 02, 2025 5.950 6.000 5.750 5.860 597,194 -0.13(-2.17%)
Dec 01, 2025 5.840 5.990 5.840 5.990 237,881 -0.01(-0.17%)
Nov 28, 2025 6.040 6.040 5.750 6.000 194,733 +0.02(+0.33%)
Nov 27, 2025 6.100 6.100 5.790 5.980 366,155 -0.03(-0.50%)
Nov 26, 2025 6.090 6.140 5.850 6.010 457,528 +0.01(+0.17%)
Nov 25, 2025 5.920 6.080 5.860 6.000 250,017 +0.00(+0.00%)
Nov 24, 2025 5.860 6.040 5.800 6.000 240,905 +0.14(+2.39%)
Nov 21, 2025 6.130 6.130 5.830 5.860 278,274 -0.14(-2.33%)
Nov 20, 2025 6.040 6.130 5.940 6.000 214,916 +0.15(+2.56%)
Nov 19, 2025 5.920 6.070 5.700 5.850 176,354 +0.10(+1.83%)
Nov 18, 2025 5.800 5.940 5.660 5.745 269,157 -0.25(-4.25%)
Nov 17, 2025 6.310 6.350 5.870 6.000 288,219 -0.24(-3.85%)
Nov 14, 2025 5.820 6.270 5.820 6.240 327,760 +0.18(+2.97%)
Nov 13, 2025 6.730 6.800 5.875 6.060 1,054,428 -0.66(-9.82%)
Nov 12, 2025 6.650 6.750 6.400 6.720 849,190 +0.07(+1.05%)
Nov 11, 2025 6.760 6.760 6.330 6.650 355,519 +0.12(+1.84%)
Nov 10, 2025 6.500 6.750 6.500 6.530 695,109 +0.02(+0.31%)
Nov 07, 2025 6.710 6.730 6.220 6.510 652,951 -0.29(-4.26%)
Nov 06, 2025 6.810 6.910 6.740 6.800 604,013 -0.14(-2.02%)
Nov 05, 2025 6.560 6.970 6.390 6.940 1,394,403 +0.25(+3.74%)
Nov 04, 2025 6.770 6.820 6.480 6.690 669,733 -0.20(-2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.