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	T-TSX	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
2024-05-03	T	PZA	13.35	13.48	13.28	13.29	-0.01	41,726	467	13.28	13.33	25,259	2,900	5,700	700	1,828	1,000				3,627
2024-05-02	T	PZA	13.33	13.42	13.30	13.30	-0.06	26,181	351	13.30	13.39	13,051	2,302	4,500	1,200	1,941	1,000				1,348
2024-05-01	T	PZA	13.48	13.48	13.32	13.36	-0.07	49,929	455	13.33	13.48	30,662	3,100	7,100		2,345	2,000	100			3,389
2024-04-30	T	PZA	13.38	13.49	13.38	13.43	-0.08	54,606	478	13.41	13.50	26,570	8,100	6,400		2,269	4,600	700			4,767
2024-04-29	T	PZA	13.57	13.60	13.37	13.51		58,099	562	13.44	13.51	31,486	5,200	10,418		1,286	2,600	425			4,771
2024-04-26	T	PZA	13.40	13.56	13.40	13.51	0.12	26,813	353	13.49	13.52	14,117	2,800	1,700	1,400	747	800	1,302			3,099
2024-04-25	T	PZA	13.40	13.45	13.30	13.39	0.01	34,685	308	13.38	13.40	19,836	2,000	3,400	500	1,741	700	702			5,016
2024-04-24	T	PZA	13.36	13.44	13.32	13.38	0.03	32,604	268	13.36	13.40	20,544	2,601	4,000		782	900				2,978
2024-04-23	T	PZA	13.34	13.41	13.32	13.35	0.12	51,434	396	13.30	13.39	30,895	2,815	5,740	300	881	2,700	200			3,680
2024-04-22	T	PZA	13.38	13.38	13.21	13.23	-0.08	73,620	579	13.23	13.32	34,982	2,604	12,983	2,100	1,416	1,800	102			6,103		100
2024-04-19	T	PZA	13.31	13.40	13.28	13.31	0.03	48,481	415	13.29	13.37	24,068	1,700	8,700	2,600	1,097	1,100	3,600			3,707
2024-04-18	T	PZA	13.33	13.33	13.22	13.28	0.06	27,954	326	13.26	13.31	14,713	1,800	3,100	2,800	831	900	101			3,011
2024-04-17	T	PZA	13.38	13.43	13.22	13.22	-0.11	55,403	552	13.22	13.32	26,686	3,200	6,700	1,700	1,355	4,800	301			7,477
2024-04-16	T	PZA	13.21	13.38	13.20	13.33	0.09	38,106	446	13.27	13.43	20,047	3,000	5,600		2,671	1,100	202			3,952
2024-04-15	T	PZA	13.30	13.40	13.17	13.24	0.01	68,700	600	13.20	13.41	38,109	5,500	12,100	3,100	1,892	2,400	304			3,499
2024-04-12	T	PZA	13.42	13.44	13.21	13.23	-0.21	55,603	632	13.22	13.31	31,135	2,800	8,100	200	1,380	2,300				5,536
2024-04-11	T	PZA	13.50	13.50	13.33	13.42	0.07	48,885	445	13.40	13.48	24,686	4,203	6,174	600	2,398	2,200	1,104			4,806
2024-04-10	T	PZA	13.55	13.55	13.33	13.33	-0.15	65,853	584	13.32	13.47	39,374	5,000	6,077	1,900	2,279	2,800	601			4,448
2024-04-09	T	PZA	13.37	13.52	13.37	13.48	0.04	47,006	470	13.45	13.54	27,863	3,302	5,105	600	1,546	2,100	500			4,315
2024-04-08	T	PZA	13.40	13.64	13.31	13.44	0.02	57,764	669	13.44	13.55	37,804	4,100	5,120		1,763	2,900	206			3,914
2024-04-05	T	PZA	13.43	13.50	13.42	13.42	-0.05	56,030	614	13.42	13.63	29,942	2,300	11,430		861	1,300				6,485
2024-04-04	T	PZA	13.45	13.66	13.42	13.47	0.05	56,995	578	13.44	13.57	33,424	3,800	6,200	1,700	2,577	2,400				5,233
2024-04-03	T	PZA	13.52	13.60	13.42	13.42	-0.15	69,273	737	13.42	13.52	47,770	5,000	5,905	1,300	982	1,700	100			4,191
2024-04-02	T	PZA	13.86	13.86	13.57	13.57	-0.11	40,996	533	13.57	13.60	26,981	1,301	3,828		1,718	900	101			3,316
2024-04-01	T	PZA	13.82	13.82	13.68	13.68	-0.14	63,827	650	13.68	13.77	42,474	2,266	8,205		1,973	2,800	100			4,406
2024-03-28	T	PZA	13.91	13.97	13.80	13.82	-0.04	37,831	379	13.80	13.89	23,140	2,100	7,100		845	1,400	501			1,776
2024-03-27	T	PZA	13.88	13.97	13.84	13.86	-0.04	35,061	354	13.86	13.90	19,086	3,900	5,500	200	781	2,700	101			2,114
2024-03-26	T	PZA	13.87	14.00	13.85	13.90	0.07	37,216	369	13.88	13.99	20,424	3,400	5,200		759	2,400	567			3,657
2024-03-25	T	PZA	13.85	13.95	13.81	13.83	-0.02	41,236	433	13.82	13.90	23,626	3,200	6,340		1,590	1,400	400			3,258
2024-03-22	T	PZA	13.86	13.93	13.78	13.85	-0.07	65,345	519	13.84	13.94	41,021	3,110	11,996		1,064	3,300	200			2,886
2024-03-21	T	PZA	14.02	14.02	13.76	13.92	0.12	67,073	542	13.92	13.95	37,913	5,795	5,181		979	5,900	101			8,553
2024-03-20	T	PZA	13.86	13.96	13.78	13.80	-0.04	89,857	535	13.78	13.80	49,128	6,500	11,200	300	3,028	2,300	501			5,293
2024-03-19	T	PZA	13.79	13.88	13.79	13.84	0.05	26,942	383	13.83	13.90	11,012	2,694	1,300		573	1,800	501			5,623
2024-03-18	T	PZA	13.74	13.96	13.73	13.79	0.06	75,106	666	13.76	13.86	38,041	7,800	2,201		1,742	3,700	200			13,187
2024-03-15	T	PZA	13.76	13.77	13.70	13.73	-0.04	68,739	580	13.72	13.90	27,640	7,403	7,300		538	1,400				15,180
2024-03-14	T	PZA	14.02	14.02	13.70	13.77	-0.22	71,505	799	13.74	13.77	46,171	2,200	7,812		483	2,600	1			7,273
2024-03-13	T	PZA	14.09	14.09	13.98	13.99	-0.04	37,953	365	13.99	14.10	13,432	2,700	6,924		1,833	1,000	401			5,319
2024-03-12	T	PZA	14.13	14.13	13.93	14.03	-0.04	38,600	529	13.98	14.04	21,792	2,000	2,630		1,755	1,500				5,798
2024-03-11	T	PZA	14.10	14.15	14.01	14.07	-0.01	43,141	507	14.02	14.17	28,311	3,400	3,894	100	615	600	1			2,727
2024-03-08	T	PZA	14.25	14.39	14.08	14.08	-0.23	79,522	734	14.05	14.29	43,120	5,600	17,500	100	2,644	2,000	302			4,496
2024-03-07	T	PZA	14.40	14.40	14.27	14.31	0.02	44,419	329	14.22	14.38	23,001	4,100	12,000		995	300				2,761
2024-03-06	T	PZA	14.41	14.41	14.25	14.29	0.02	31,055	285	14.29	14.38	9,652	1,300	4,004		693	1,000				9,685
2024-03-05	T	PZA	14.34	14.34	14.21	14.27	-0.06	32,519	424	14.20	14.31	19,248	1,002	4,497		223	900	1			4,485
2024-03-04	T	PZA	14.40	14.40	14.32	14.33	-0.04	28,112	379	14.30	14.40	15,972	1,700	5,510		381	400				2,992
2024-03-01	T	PZA	14.35	14.44	14.25	14.37	0.07	31,140	376	14.34	14.40	13,861	2,539	6,296		561	800	101			5,989
2024-02-29	T	PZA	14.35	14.43	14.24	14.30	-0.02	44,032	417	14.25	14.37	17,147	2,800	14,900	200	3,051	1,900	200			2,295
2024-02-28	T	PZA	14.40	14.40	14.22	14.32	-0.13	23,523	307	14.28	14.44	13,100	2,200	2,800		2,174	600	1			1,828
2024-02-27	T	PZA	14.36	14.45	14.29	14.45	0.17	34,119	375	14.36	14.45	18,082	2,000	6,602		804	800	100			3,758
2024-02-26	T	PZA	14.20	14.37	14.20	14.28	0.03	45,504	357	14.26	14.37	31,155	1,000	6,258	100	1,990	700	158			2,735
2024-02-23	T	PZA	14.19	14.30	14.15	14.25	0.03	46,727	392	14.24	14.32	32,214	2,600	6,600	200	968	1,300				1,674
2024-02-22	T	PZA	14.15	14.24	14.15	14.22	0.05	41,283	413	14.17	14.23	20,895	4,500	7,200	200	1,867	1,100	178			2,838
2024-02-21	T	PZA	14.15	14.22	14.10	14.17	-0.03	39,208	432	14.11	14.18	15,869	4,100	6,265	100	2,540	1,000	402			4,275
2024-02-20	T	PZA	14.31	14.36	14.18	14.20	-0.13	65,352	690	14.19	14.25	44,065	2,700	8,770	400	1,208	4,770	102			1,730
2024-02-16	T	PZA	14.39	14.41	14.33	14.33	-0.10	20,828	396	14.31	14.37	10,065	972	5,103		704	400	100			2,456
2024-02-15	T	PZA	14.39	14.47	14.36	14.43	0.06	34,636	338	14.43	14.46	17,349	2,800	7,473		903	700				4,461
2024-02-14	T	PZA	14.35	14.42	14.27	14.37	0.11	16,569	247	14.28	14.44	6,657	2,300	3,400		1,176	300				2,224
2024-02-13	T	PZA	14.43	14.43	14.19	14.26	-0.26	53,436	520	14.25	14.33	31,597	4,300	9,175		1,610	1,900	401			2,697
2024-02-12	T	PZA	14.46	14.52	14.44	14.52	0.09	27,471	329	14.43	14.52	12,671	1,800	7,009		2,472	200	300			2,111
2024-02-09	T	PZA	14.39	14.46	14.33	14.43	0.07	29,028	313	14.32	14.45	13,942	2,600	7,253		1,813	600	1			1,807
2024-02-08	T	PZA	14.32	14.45	14.32	14.36	0.02	32,589	286	14.32	14.45	15,722	1,500	10,600		1,325	1,200	1			1,632
2024-02-07	T	PZA	14.78	14.78	14.32	14.34	-0.18	31,362	332	14.32	14.40	15,902	1,900	7,300	1,400	1,068	900				2,248
2024-02-06	T	PZA	14.49	14.52	14.32	14.52	0.20	15,191	225	14.34	14.52	8,809	1,585	2,503		80	200	1			1,234
2024-02-05	T	PZA	14.84	14.84	14.32	14.32	-0.16	48,244	525	14.32	14.50	27,063	3,000	9,001	200	1,465	1,800	200			3,983