Stock listing
TSXV:ZDC Zedcor Inc Stock
Home listing (TSXV) of Zedcor Inc
Follow Zedcor Inc into a list and get an email when it puts out news.
Share price · TSXV:ZDC
$5.11 CAD -0.05 (-1.0%)
Close on Oct 30, 2026
- Day range
- $4.95 – $5.11 CADOct 30, 2026
- Volume
- 121,588 sharesOct 30, 2026
- Market cap
- $576.4M CADAt the close on Oct 30, 2026 · price × 112.8M shares outstanding
- 52-week range
- $4.37 – $7.00 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $880,725 CADMedian day 139,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:ZDC · Home | $5.11 CAD | -0.05 (-1.0%) | 121,588 | $5.06 | $5.11 | $4.95 | $5.16 | Close on Oct 30, 2026 |
| OTC:ZDCAF | $3.45 USD | -0.12 (-3.4%) | 38,400 | $3.51 | $3.51 | $3.45 | $3.57 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSXV:ZDC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.11 | -0.05 | -1.0% | $5.06 | $5.11 | $4.95 | 121,588 | |
| $5.16 | +0.11 | +2.2% | $4.99 | $5.17 | $4.92 | 159,609 | |
| $5.05 | +0.09 | +1.8% | $5.00 | $5.05 | $4.89 | 249,287 | |
| $4.96 | -0.05 | -1.0% | $5.00 | $5.00 | $4.90 | 187,231 | |
| $5.01 | +0.15 | +3.1% | $4.93 | $5.01 | $4.80 | 108,128 | |
| $4.86 | -0.13 | -2.6% | $4.93 | $4.93 | $4.78 | 106,763 | |
| $4.99 | -0.11 | -2.2% | $5.11 | $5.11 | $4.90 | 133,300 | |
| $5.10 | +0.33 | +6.9% | $4.78 | $5.10 | $4.78 | 256,600 | |
| $4.77 | -0.07 | -1.4% | $4.75 | $4.86 | $4.75 | 31,800 | |
| $4.84 | +0.05 | +1.0% | $4.74 | $4.84 | $4.68 | 29,300 | |
| $4.79 | -0.01 | -0.2% | $4.98 | $4.98 | $4.66 | 144,700 | |
| $4.80 | -0.12 | -2.4% | $4.95 | $4.95 | $4.76 | 64,500 | |
| $4.92 | -0.05 | -1.0% | $4.83 | $5.06 | $4.83 | 169,800 | |
| $4.97 | +0.02 | +0.4% | $4.82 | $5.01 | $4.78 | 249,400 | |
| $4.95 | -0.16 | -3.1% | $5.11 | $5.13 | $4.85 | 168,600 | |
| $5.11 | -0.17 | -3.2% | $5.26 | $5.26 | $5.01 | 93,200 | |
| $5.28 | +0.05 | +1.0% | $5.17 | $5.31 | $5.15 | 47,600 | |
| $5.23 | -0.12 | -2.2% | $5.32 | $5.42 | $5.23 | 21,800 | |
| $5.35 | +0.12 | +2.3% | $5.15 | $5.41 | $5.15 | 100,200 | |
| $5.23 | -0.05 | -0.9% | $5.32 | $5.32 | $5.16 | 73,900 | |
| $5.28 | -0.03 | -0.6% | $5.37 | $5.37 | $5.19 | 405,200 | |
| $5.31 | +0.16 | +3.1% | $5.06 | $5.31 | $5.06 | 114,100 | |
| $5.15 | +0.04 | +0.8% | $5.10 | $5.21 | $5.07 | 215,100 | |
| $5.11 | +0.04 | +0.8% | $5.09 | $5.13 | $4.94 | 652,900 | |
| $5.07 | +0.15 | +3.0% | $4.72 | $5.07 | $4.72 | 745,300 | |
| $4.92 | +0.10 | +2.1% | $4.79 | $4.98 | $4.65 | 554,100 | |
| $4.82 | -0.08 | -1.6% | $4.90 | $4.92 | $4.77 | 144,000 | |
| $4.90 | +0.13 | +2.7% | $4.79 | $4.99 | $4.79 | 89,900 | |
| $4.77 | +0.14 | +3.0% | $4.68 | $4.85 | $4.65 | 99,600 | |
| $4.63 | -0.04 | -0.9% | $4.71 | $4.76 | $4.52 | 68,400 | |
| $4.67 | 0.00 | 0.0% | $4.76 | $4.76 | $4.66 | 40,200 | |
| $4.67 | +0.07 | +1.5% | $4.62 | $4.72 | $4.60 | 305,100 | |
| $4.60 | +0.11 | +2.4% | $4.50 | $4.70 | $4.50 | 158,500 | |
| $4.49 | -0.17 | -3.6% | $4.66 | $4.70 | $4.49 | 83,400 | |
| $4.66 | -0.07 | -1.5% | $4.75 | $4.76 | $4.65 | 35,600 | |
| $4.73 | -0.20 | -4.1% | $5.00 | $5.00 | $4.72 | 66,500 | |
| $4.93 | +0.07 | +1.4% | $4.81 | $4.93 | $4.72 | 41,800 | |
| $4.86 | -0.21 | -4.1% | $5.07 | $5.15 | $4.85 | 177,700 | |
| $5.07 | +0.04 | +0.8% | $5.00 | $5.13 | $5.00 | 63,600 | |
| $5.03 | +0.32 | +6.8% | $4.75 | $5.04 | $4.75 | 133,100 | |
| $4.71 | -0.11 | -2.3% | $4.79 | $4.82 | $4.71 | 134,600 | |
| $4.82 | 0.00 | 0.0% | $4.76 | $4.92 | $4.76 | 201,500 | |
| $4.82 | -0.05 | -1.0% | $4.87 | $4.87 | $4.81 | 73,600 | |
| $4.87 | -0.06 | -1.2% | $4.94 | $4.95 | $4.80 | 371,300 | |
| $4.93 | +0.13 | +2.7% | $4.84 | $4.94 | $4.82 | 189,000 | |
| $4.80 | -0.28 | -5.5% | $5.05 | $5.06 | $4.77 | 352,300 | |
| $5.08 | +0.15 | +3.0% | $4.90 | $5.11 | $4.90 | 207,100 | |
| $4.93 | -0.16 | -3.1% | $5.05 | $5.11 | $4.91 | 201,600 | |
| $5.09 | -0.07 | -1.4% | $5.19 | $5.19 | $5.01 | 71,600 | |
| $5.16 | +0.14 | +2.8% | $5.13 | $5.16 | $4.93 | 136,900 | |
| $5.02 | -0.13 | -2.5% | $5.08 | $5.18 | $4.98 | 151,300 | |
| $5.15 | +0.06 | +1.2% | $5.05 | $5.17 | $5.01 | 205,400 | |
| $5.09 | -0.10 | -1.9% | $5.08 | $5.19 | $4.97 | 143,100 | |
| $5.19 | -0.12 | -2.3% | $5.44 | $5.51 | $5.07 | 209,600 | |
| $5.31 | -0.09 | -1.7% | $5.40 | $5.70 | $5.30 | 605,900 | |
| $5.40 | +0.24 | +4.7% | $5.22 | $5.40 | $5.19 | 75,300 | |
| $5.16 | +0.17 | +3.4% | $5.06 | $5.33 | $5.06 | 102,200 | |
| $4.99 | -0.19 | -3.7% | $5.16 | $5.24 | $4.97 | 117,200 | |
| $5.18 | +0.32 | +6.6% | $4.81 | $5.32 | $4.77 | 191,700 | |
| $4.86 | -0.24 | -4.7% | $5.10 | $5.10 | $4.79 | 141,700 | |
| $5.10 | -0.08 | -1.5% | $5.23 | $5.25 | $5.05 | 49,200 | |
| $5.18 | +0.32 | +6.6% | $4.99 | $5.25 | $4.95 | 291,200 | |
| $4.86 | +0.02 | +0.4% | $4.81 | $4.92 | $4.79 | 122,300 | |
| $4.84 | -0.15 | -3.0% | $5.00 | $5.03 | $4.80 | 193,800 |
- Ticker
- TSXV:ZDC
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- TSXV
- Currency
- CAD
What changed lately
Latest news release · Oct 26, 2026
Zedcor Inc. Announces Timing of Third Quarter Financial Results Conference Call
Latest earnings call · Aug 13, 2026
Zedcor (TSXV:ZDC) Q2 2026 Earnings Call
Replay and transcript
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 25 slides
Calls
Replays
Zedcor (TSXV:ZDC) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 8:00 AM ET
Watch TranscriptZedcor (TSXV:ZDC) Q1 2026 Earnings Call
Thu, May 21, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Zedcor Inc. Announces Timing of Third Quarter Financial Results Conference Call
Oct 26, 2026
Closed $4.96 (-1.0%) on Oct 27, 2026
Zedcor Inc. Expands Credit Facility to $100 Million to Support Continued North American Growth
Oct 13, 2026
Closed $4.92 (-1.0%) on Oct 14, 2026
Zedcor Announces Expanded Agreement with Leading National Convenience Store Retailer to Deploy 50 Towers Across 20 States
Sep 22, 2026
Closed $4.90 (+2.7%) on Sep 22, 2026
Zedcor Inc. Reports Record Q2 2026 Revenue of $22.7 Million and Adjusted EBITDA of $8.8 Million
Aug 12, 2026
Closed $5.31 (-1.7%) on Aug 13, 2026
Zedcor Renews Three-Year Contract with Leading Home Improvement Retailer
Aug 5, 2026
Closed $5.10 (-1.5%) on Aug 5, 2026
Zedcor Inc. Announces First Half 2026 Operations Update and Appointment to the Board of Directors
Jun 30, 2026
Closed $5.75 (+4.4%) on Jun 30, 2026
Zedcor Inc. Reports Record Q1 2026 Revenue of $19.4 Million and Adjusted EBITDA of $7.6 Million
May 20, 2026
Closed $6.20 (-4.0%) on May 21, 2026
Zedcor Inc. Adopts Shareholder Rights Plan
Apr 13, 2026
Closed $5.57 (-1.6%) on Apr 13, 2026
Zedcor Inc. Reports Record Q4 2025 Results with $17.8 Million in Revenue and $7.1 Million in Adjusted EBITDA, Capping a Year of 79% Revenue Growth and 82% Adjusted EBITDA Growth
Apr 8, 2026
Closed $5.21 (+2.8%) on Apr 8, 2026
Zedcor Inc. Announces Closing of $30.5M Bought Deal Public Offering
Feb 27, 2026
Closed $5.54 (-4.2%) on Feb 27, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 25 slides · September 2026
Investor Presentation (June 2026)
Investor deck · 22 slides · June 2026
Investor Presentation (December 2025)
Investor deck · 21 slides · December 2025
Small Caps Discovery Conference (August 2025)
Conference · 23 slides · Aug 25, 2025
Zedcor Inc on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 19 in the last 12 months · 198 in all · newest Oct 26, 2026 · oldest 2005
- Calls
- 2 calls with a replay · 2 with a transcript · latest Aug 13, 2026
- Decks
- 7 decks · latest September 2026
Where Zedcor Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:ZDC · Home listing · This page | TSXV | Canada | CAD |
| OTC:ZDCAF | OTC | United States | USD |
| Cboe Canada:ZDC | Cboe Canada | Canada | CAD |
| Frankfurt:RU7 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Zedcor Inc.