Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	V	ZEN	1.47	1.54	1.44	1.45	-0.06	44,541	97	1.44	1.45	41,330	800				200	1,600			460
2024-04-24	V	ZEN	1.48	1.59	1.46	1.51	-0.04	95,964	136	1.50	1.59	34,610	8,100	5,800	9,300	540	7,300	26,001			471
2024-04-23	V	ZEN	1.55	1.59	1.49	1.55		84,911	160	1.48	1.55	29,919	2,500	21,700		400	1,400	24,200			2,400			2,000
2024-04-22	V	ZEN	1.38	1.55	1.38	1.55	0.13	271,871	329	1.49	1.55	137,727	16,800	45,000	100	885	11,300	56,601			2,670
2024-04-19	V	ZEN	1.50	1.50	1.39	1.42	-0.08	150,141	246	1.42	1.50	111,109	6,900	11,500	1,100	425	700	15,801			1,731			400
2024-04-18	V	ZEN	1.52	1.52	1.45	1.50	-0.02	54,960	87	1.50	1.53	35,230	3,500	14,700		133	100				737			100
2024-04-17	V	ZEN	1.60	1.60	1.51	1.52	-0.03	19,406	52	1.51	1.55	16,600	100	500		110		991			876
2024-04-16	V	ZEN	1.58	1.58	1.54	1.55	-0.04	17,920	50	1.55	1.59	14,250	900	100		100	300	1,501			619
2024-04-15	V	ZEN	1.59	1.63	1.58	1.58	-0.07	19,788	60	1.58	1.64	16,126	1,000	1,600		50	600	101			102			200
2024-04-12	V	ZEN	1.58	1.65	1.54	1.65	0.10	93,699	195	1.63	1.65	67,219	4,900	6,500	1,500	100	800	10,690			1,402
2024-04-11	V	ZEN	1.44	1.55	1.41	1.55	0.10	117,457	188	1.51	1.55	74,868	3,700	10,700	5,300	1,760	600	15,600			1,326			100
2024-04-10	V	ZEN	1.50	1.53	1.45	1.45	-0.06	82,607	134	1.45	1.50	35,572	4,600	19,100	3,900	321	10,300	6,101			2,169
2024-04-09	V	ZEN	1.51	1.53	1.40	1.51		86,485	117	1.51	1.52	60,213	2,300	17,300	100	141	400	3,300			1,120			1,500
2024-04-08	V	ZEN	1.56	1.56	1.50	1.51	-0.02	62,673	75	1.51	1.53	49,439	1,200			71	500	10,800			367
2024-04-05	V	ZEN	1.56	1.60	1.49	1.53	-0.02	95,553	173	1.53	1.59	55,461	500	18,800	1,100	982	900	15,601			1,419			200
2024-04-04	V	ZEN	1.64	1.64	1.55	1.55	-0.06	51,091	114	1.55	1.57	44,125	100	1,800		85	400	3,300			984
2024-04-03	V	ZEN	1.62	1.62	1.58	1.62		66,470	82	1.61	1.62	54,800	2,000	300			200	2,800			4,995
2024-04-02	V	ZEN	1.60	1.64	1.60	1.63	0.04	36,157	98	1.58	1.64	25,151	1,000	5,200			900	2,501			1,083
2024-04-01	V	ZEN	1.59	1.64	1.59	1.59	-0.03	42,738	104	1.59	1.64	33,308	500	4,000	500	175	200	2,300			1,544
2024-03-28	V	ZEN	1.62	1.63	1.58	1.62	0.02	28,579	74	1.61	1.64	18,531	200	3,800		110		4,401			1,186
2024-03-27	V	ZEN	1.65	1.66	1.56	1.605	-0.045	91,383	161	1.60	1.61	74,595	1,600	3,800	200	400	1,000	7,301			1,366			500
2024-03-26	V	ZEN	1.69	1.69	1.65	1.65	-0.03	37,615	80	1.65	1.67	15,344	500	3,800	1,300	200	800	14,906			600
2024-03-25	V	ZEN	1.75	1.75	1.61	1.68	-0.02	60,581	150	1.66	1.70	39,792	2,000	4,000	400	200	400	12,808			747
2024-03-22	V	ZEN	1.73	1.75	1.70	1.74	-0.01	53,322	59	1.70	1.76	39,641	400	800	300	100	10,000	1,800			221
2024-03-21	V	ZEN	1.74	1.79	1.73	1.75		29,096	83	1.72	1.75	16,391	400	1,600	4,800	141	600	4,376			465			100
2024-03-20	V	ZEN	1.74	1.75	1.74	1.75	0.02	3,980	27	1.74	1.79	2,169	800					1,005			6
2024-03-19	V	ZEN	1.74	1.78	1.72	1.73	-0.05	26,973	69	1.73	1.75	14,421	200		100	163	500	11,301			134			100
2024-03-18	V	ZEN	1.73	1.78	1.72	1.78	0.07	62,668	123	1.74	1.79	29,370	300	6,700	1,100	295	600	19,401			4,715
2024-03-15	V	ZEN	1.75	1.76	1.71	1.71	-0.06	10,079	69	1.71	1.73	9,645		200				1			233
2024-03-14	V	ZEN	1.75	1.78	1.71	1.78	0.02	59,594	118	1.76	1.78	40,227	400	10,100		780	100	7,104			417			100
2024-03-13	V	ZEN	1.77	1.77	1.72	1.76	0.05	19,294	49	1.74	1.76	11,160	100	7,100		60	100	100			504
2024-03-12	V	ZEN	1.72	1.75	1.71	1.71	-0.04	24,262	61	1.71	1.73	18,391		1,500		100	500	3,624			90
2024-03-11	V	ZEN	1.73	1.78	1.70	1.75		69,039	115	1.75	1.78	63,009	1,700	100		475	600	2,000			740
2024-03-08	V	ZEN	1.65	1.75	1.65	1.75	0.08	52,755	89	1.70	1.75	38,614	2,200	9,700		50	1,000	300			644
2024-03-07	V	ZEN	1.69	1.69	1.65	1.67	0.01	62,568	70	1.65	1.69	52,694	5,900	2,000			200	1,201			387
2024-03-06	V	ZEN	1.72	1.72	1.65	1.67	-0.02	32,126	53	1.65	1.68	26,503	1,000	3,880		2	100	101			382
2024-03-05	V	ZEN	1.70	1.70	1.65	1.69	-0.03	28,032	59	1.66	1.69	18,818	400	3,500		146		3,700			1,388
2024-03-04	V	ZEN	1.64	1.75	1.64	1.74	0.12	47,701	130	1.72	1.74	31,712	1,000	3,000	500	700	800	8,901			770
2024-03-01	V	ZEN	1.65	1.71	1.62	1.62	-0.03	9,839	38	1.62	1.70	6,995		300		242		201			677
2024-02-29	V	ZEN	1.62	1.70	1.61	1.65		101,610	125	1.61	1.70	84,076		900	1,900	115	5,600	8,001			646
2024-02-28	V	ZEN	1.69	1.70	1.63	1.67	0.01	35,041	67	1.64	1.69	22,700	400	4,700		419	500	601			372
2024-02-27	V	ZEN	1.70	1.73	1.65	1.66	-0.04	19,376	49	1.63	1.69	17,245	200	1,000		200		1			498
2024-02-26	V	ZEN	1.68	1.75	1.68	1.70	-0.01	15,280	65	1.66	1.70	12,864	900	100		20	100	101			865
2024-02-23	V	ZEN	1.61	1.71	1.61	1.71	0.10	51,195	84	1.62	1.71	38,610	3,700	3,900	800	100	100	3,700			235
2024-02-22	V	ZEN	1.63	1.65	1.60	1.64	0.03	21,879	79	1.61	1.64	11,500	800	2,700		85	2,300	3,501			575
2024-02-21	V	ZEN	1.61	1.67	1.61	1.63	0.03	42,718	58	1.61	1.64	36,021	500	4,300		55					884
2024-02-20	V	ZEN	1.70	1.70	1.59	1.60	-0.05	37,125	94	1.60	1.69	32,546	200	600	1,800	4	200	101			1,008
2024-02-16	V	ZEN	1.62	1.68	1.62	1.68	0.06	18,860	52	1.65	1.68	15,296	1,000	1,800		71		100			592
2024-02-15	V	ZEN	1.65	1.66	1.62	1.62	-0.04	23,226	78	1.62	1.63	17,679	3,400			80	400	101			1,260
2024-02-14	V	ZEN	1.70	1.73	1.65	1.67	-0.02	58,969	70	1.65	1.76	48,413	300	5,200		300	500	3,101			774
2024-02-13	V	ZEN	1.77	1.79	1.69	1.69	-0.08	55,898	133	1.68	1.77	41,792	1,500	8,000	1,400	600	900	1			1,366			100
2024-02-12	V	ZEN	1.86	1.92	1.77	1.77	-0.06	83,961	109	1.77	1.80	51,941	1,800	18,000	5,100	200	300	5,500			612
2024-02-09	V	ZEN	1.85	1.94	1.80	1.83	-0.02	62,759	119	1.83	1.94	46,187	100	7,000	7,200	275	200	500			791
2024-02-08	V	ZEN	1.85	1.86	1.81	1.85		21,033	69	1.81	1.88	7,119	100	5,500			200	1,600			1,154
2024-02-07	V	ZEN	1.86	1.92	1.83	1.85	-0.02	61,780	118	1.85	1.88	28,187	1,400	8,800	6,100	638	300	13,600			2,288			200
2024-02-06	V	ZEN	1.83	1.90	1.83	1.87	0.01	29,482	87	1.87	1.90	14,667	300	5,800	2,300		700	2,801			1,029
2024-02-05	V	ZEN	1.88	1.90	1.81	1.90	0.02	26,813	87	1.80	1.92	18,130	200	600	1,000	400	700	4,800			285			100
2024-02-02	V	ZEN	1.91	1.95	1.81	1.88	-0.03	126,312	135	1.83	1.88	70,080	3,900	35,600		126	100	12,900			1,208
2024-02-01	V	ZEN	1.90	1.95	1.85	1.91	0.11	81,811	159	1.85	1.95	42,644	2,100	12,900		90		23,401			431			100
2024-01-31	V	ZEN	1.85	1.88	1.80	1.80	-0.04	47,690	88	1.80	1.85	35,633	2,100	7,600		165	800	200			815
2024-01-30	V	ZEN	1.74	1.85	1.68	1.84	0.16	144,591	243	1.80	1.84	99,741	5,800	13,100	3,500	1,053	8,500	9,601			1,840			300
2024-01-29	V	ZEN	1.68	1.73	1.64	1.68		53,533	70	1.66	1.72	34,117	900	17,100		79	100				882