Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	F	13.78	13.88	13.665	13.80	0.09	55,580,882	89,318	13.79	13.93
2026-02-05	Z	F	13.75	13.82	13.53	13.72	-0.12	79,696,482	108,923	13.54	13.90
2026-02-04	Z	F	13.72	14.00	13.69	13.82	0.12	70,467,367	102,567	13.75	14.00
2026-02-03	Z	F	13.82	14.0351	13.61	13.73	-0.095	76,612,626	104,164	13.49	13.68
2026-02-02	Z	F	13.86	13.895	13.745	13.81	-0.07	54,190,646	90,323	13.70	13.79
2026-01-30	Z	F	13.91	13.98	13.79	13.88	-0.12	66,987,798	85,816	13.86	14.01
2026-01-29	Z	F	13.89	14.09	13.795	14.00	0.175	84,780,376	88,496	13.85	14.17
2026-01-28	Z	F	13.88	13.89	13.76	13.82	-0.105	48,750,256	70,940	13.69	13.90
2026-01-27	Z	F	13.64	13.945	13.51	13.93	0.48	99,954,334	122,699	13.81	13.95
2026-01-26	Z	F	13.56	13.655	13.3448	13.44	-0.115	59,163,591	105,878	13.44	13.61
2026-01-23	Z	F	13.70	13.70	13.55	13.56	-0.15	39,687,306	80,197	13.43	13.66
2026-01-22	Z	F	13.78	13.84	13.70	13.71	-0.04	38,163,901	74,383	13.69	13.82
2026-01-21	Z	F	13.405	13.77	13.405	13.77	0.475	58,118,009	97,736	12.75	13.79
2026-01-20	Z	F	13.47	13.61	13.23	13.28	-0.3326	67,007,683	120,006	13.26	13.44
2026-01-19	Z	F	13.76	13.795	13.59	13.60	-0.1974	0	0	13.55	13.72
2026-01-16	Z	F	13.76	13.795	13.59	13.60	-0.1974	60,740,754	99,583	13.55	13.72
2026-01-15	Z	F	13.915	14.13	13.79	13.81	-0.03	44,227,645	84,239	13.81	13.94
2026-01-14	Z	F	14.00	14.12	13.79	13.84	-0.15	65,306,672	98,221	13.66	13.84
2026-01-13	Z	F	14.055	14.13	13.96	13.98	-0.035	58,834,042	86,793	13.83	13.99
2026-01-12	Z	F	14.15	14.185	13.955	14.03	-0.18	53,430,131	85,778	13.95	14.19
2026-01-09	Z	F	14.3499	14.41	14.085	14.20	-0.195	68,431,898	99,751	14.20	14.38
2026-01-08	Z	F	13.89	14.50	13.89	14.40	0.6602	154,252,455	146,031	14.38	14.62
2026-01-07	Z	F	13.80	13.82	13.59	13.74	-0.0552	50,597,998	85,586	13.72	13.78
2026-01-06	Z	F	13.51	13.86	13.32	13.80	0.33	84,525,191	97,017	13.78	13.93
2026-01-05	Z	F	13.25	13.48	13.2001	13.47	0.1327	50,129,525	88,536	13.41	13.58
2026-01-02	Z	F	13.18	13.39	13.06	13.34	0.1923	46,339,571	78,821	13.30	13.45
2026-01-01	Z	F	13.21	13.22	13.12	13.12	-0.10	0	0	13.13	13.19
2025-12-31	Z	F	13.21	13.22	13.12	13.12	-0.10	26,298,833	57,455	13.13	13.19
2025-12-30	Z	F	13.28	13.29	13.20	13.23	-0.04	22,979,344	55,736	13.16	13.29
2025-12-29	Z	F	13.27	13.31	13.24	13.28	-0.03	24,363,591	53,750	13.18	13.29
2025-12-26	Z	F	13.335	13.375	13.26	13.31	-0.03	22,469,045	48,893	13.23	13.39
2025-12-25	Z	F	13.30	13.38	13.25	13.36	0.04	0	0	13.34	13.44
2025-12-24	Z	F	13.30	13.38	13.25	13.36	0.04	14,227,582	29,104	13.34	13.44
2025-12-23	Z	F	13.43	13.45	13.28	13.29	-0.16	25,437,436	56,489	13.25	13.37
2025-12-22	Z	F	13.51	13.6095	13.42	13.46		31,091,140	70,494	13.42	13.54
2025-12-19	Z	F	13.31	13.475	13.28	13.47	0.1549	61,608,564	64,269	13.37	13.77
2025-12-18	Z	F	13.38	13.4656	13.25	13.32	-0.0199	52,600,050	89,373	13.26	13.46
2025-12-17	Z	F	13.63	13.66	13.29	13.31	-0.3342	58,305,148	87,723	13.31	13.45
2025-12-16	Z	F	13.72	13.99	13.5701	13.67	0.0142	69,400,024	95,138	13.60	13.96
2025-12-15	Z	F	13.80	13.81	13.49	13.65	-0.11	53,537,607	85,309	13.76	13.95
2025-12-12	Z	F	13.67	13.84	13.67	13.76	0.125	48,317,875	88,715	13.73	13.88
2025-12-11	Z	F	13.385	13.68	13.30	13.63	0.2174	58,991,619	80,425	13.62	13.80
2025-12-10	Z	F	13.08	13.42	13.07	13.41	0.3326	72,197,213	77,829	13.24	13.44
2025-12-09	Z	F	13.13	13.2202	13.06	13.08	-0.07	33,340,942	68,360	12.98	13.18
2025-12-08	Z	F	13.07	13.16	12.945	13.14	0.135	45,576,990	87,100	13.14	13.26
2025-12-05	Z	F	13.15	13.28	13.00	13.03	-0.13	54,083,252	82,399	12.91	13.15
2025-12-04	Z	F	13.19	13.24	13.06	13.14	0.03	47,539,856	79,064	13.04	13.30
2025-12-03	Z	F	12.99	13.14	12.96	13.09	0.155	45,327,965	71,961	13.11	13.26
2025-12-02	Z	F	13.19	13.19	12.87	12.96	-0.202	57,635,849	83,055	12.50	13.12
2025-12-01	Z	F	13.195	13.385	13.13	13.16	-0.093	51,579,363	74,803	13.04	13.26
2025-11-28	Z	F	13.205	13.34	13.18	13.28	0.075	29,536,180	39,343	13.23	13.38
2025-11-27	Z	F	13.17	13.26	13.12	13.19	0.025	0	0	13.18	13.20
2025-11-26	Z	F	13.17	13.26	13.12	13.19	0.025	44,941,445	59,837	13.18	13.20
2025-11-25	Z	F	12.99	13.26	12.975	13.17	0.21	52,881,871	66,007	13.17	13.29
2025-11-24	Z	F	12.84	12.98	12.825	12.96	0.09	52,919,557	72,936	12.84	13.00
2025-11-21	Z	F	12.51	12.94	12.49	12.83	0.445	74,033,112	85,116	12.63	13.05
2025-11-20	Z	F	12.91	13.01	12.38	12.41	-0.48	95,850,492	122,491	12.29	12.63
2025-11-19	Z	F	13.03	13.15	12.8649	12.90	-0.15	49,616,682	70,094	12.78	13.06
2025-11-18	Z	F	12.87	13.09	12.76	13.02	0.16	70,199,220	80,556	12.88	13.11
2025-11-17	Z	F	13.1751	13.1751	12.78	12.88	-0.3206	73,397,171	86,184	12.87	12.88
2025-11-14	Z	F	13.18	13.31	13.10	13.19	-0.0944	67,923,065	79,682	13.19	13.35
2025-11-13	Z	F	13.40	13.50	13.25	13.28	-0.155	71,477,638	68,902	13.27	13.54
2025-11-12	Z	F	13.30	13.50	13.30	13.45	0.14	61,818,827	71,970	13.32	13.47
2025-11-11	Z	F	13.19	13.44	13.19	13.30	0.14	79,739,465	86,531	13.30	13.46
2025-11-10	Z	F	13.23	13.235	13.00	13.16	-0.045	62,036,880	83,757	13.03	13.18