Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:49:43 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-03
V
ZAC
0.19
0.21
0.19
0.21
0.01
95,044
40
0.195
0.21
41,004
17,500
9,000
14,500
500
11,500
570
2024-05-02
V
ZAC
0.185
0.20
0.185
0.20
0.01
72,030
23
0.185
0.205
61,350
2,000
2,000
125
6,500
45
2024-05-01
V
ZAC
0.19
0.195
0.19
0.19
51,510
26
0.175
0.19
14,775
500
5,000
2,500
24,500
4,106
2024-04-30
V
ZAC
0.175
0.19
0.175
0.19
0.015
252,377
93
0.175
0.19
97,500
31,000
13,500
37,500
70,500
1,705
2024-04-29
V
ZAC
0.17
0.185
0.16
0.18
0.01
384,449
101
0.175
0.18
117,700
29,000
45,500
50,000
136,500
5,099
2024-04-26
V
ZAC
0.20
0.205
0.165
0.165
-0.045
745,033
161
0.165
0.195
269,038
53,000
24,500
240,500
3,500
152,000
1,508
2024-04-25
V
ZAC
0.205
0.23
0.18
0.21
0.02
775,308
136
0.20
0.25
463,519
44,000
40,000
55,500
31,000
84,500
56,600
2024-04-24
V
ZAC
0.19
0.195
0.18
0.185
-0.02
71,486
43
0.175
0.20
28,300
8,000
6,000
13,500
4,500
10,500
27
2024-04-23
V
ZAC
0.215
0.23
0.20
0.205
-0.005
260,651
81
0.205
0.21
135,442
16,500
43,000
32,500
2,000
29,500
1,103
2024-04-22
V
ZAC
0.215
0.23
0.20
0.20
-0.005
241,956
90
0.20
0.235
96,487
15,000
28,000
30,000
300
17,877
53,000
814
2024-04-19
V
ZAC
0.22
0.225
0.205
0.225
0.005
87,073
36
0.215
0.235
36,135
2,500
15,500
15,500
16,000
1,438
2024-04-18
V
ZAC
0.25
0.25
0.22
0.22
-0.025
179,443
79
0.215
0.22
98,245
9,000
14,625
22,000
400
500
33,000
1,282
2024-04-17
V
ZAC
0.285
0.295
0.245
0.245
-0.04
675,275
309
0.245
0.25
304,319
58,300
119,900
83,500
892
1,000
100,000
5,075
2024-04-16
V
ZAC
0.285
0.285
0.24
0.285
0.015
617,258
194
0.28
0.285
179,654
66,300
103,550
123,000
848
3,000
132,500
2,630
5,000
2024-04-15
V
ZAC
0.28
0.28
0.265
0.28
0.005
186,544
59
0.27
0.28
102,423
15,500
2,500
25,000
39,500
1,017
2024-04-12
V
ZAC
0.26
0.28
0.245
0.275
0.02
564,058
201
0.24
0.28
191,504
71,500
75,000
78,000
536
1,000
145,500
441
2024-04-11
V
ZAC
0.25
0.27
0.24
0.255
0.005
267,784
105
0.235
0.255
147,117
20,000
1,501
36,500
52,200
10,439
2024-04-10
V
ZAC
0.26
0.26
0.225
0.25
-0.005
483,277
147
0.245
0.25
212,091
48,000
44,550
81,500
7,000
90,000
6
2024-04-09
V
ZAC
0.24
0.26
0.24
0.26
0.035
376,023
102
0.21
0.26
173,304
21,500
58,500
57,500
22,000
42,500
719
2024-04-08
V
ZAC
0.26
0.27
0.22
0.225
-0.02
491,378
179
0.225
0.24
92,182
62,000
150,333
88,000
77
5,500
76,500
16,578
2024-04-05
V
ZAC
0.205
0.245
0.19
0.245
0.035
488,962
113
0.24
0.245
363,366
30,000
31,500
30,500
3,500
29,500
25
2024-04-04
V
ZAC
0.215
0.215
0.19
0.21
0.01
284,450
63
0.175
0.21
167,084
5,000
43,375
24,500
769
23,000
20,460
2024-04-03
V
ZAC
0.15
0.20
0.15
0.195
0.05
1,206,769
203
0.185
0.20
705,404
41,000
108,000
109,000
600
28,000
161,500
52,272
2024-04-02
V
ZAC
0.13
0.145
0.13
0.145
0.015
125,256
41
0.14
0.145
90,892
2,000
4,000
12,500
269
1,000
14,000
462
2024-04-01
V
ZAC
0.125
0.13
0.125
0.13
0.005
175,015
16
0.12
0.13
141,000
3,500
28,000
2,500
2024-03-28
V
ZAC
0.12
0.125
0.12
0.125
-0.005
45,868
24
0.125
0.13
37,200
1,000
7,000
668
2024-03-27
V
ZAC
0.13
0.13
0.12
0.13
153,080
26
0.12
0.13
141,916
500
3,500
500
6,000
656
2024-03-26
V
ZAC
0.13
0.13
0.125
0.125
-0.005
21,490
16
0.12
0.13
6,500
3,500
2,500
300
8,000
690
2024-03-25
V
ZAC
0.13
0.13
0.125
0.13
0.01
81,398
25
0.12
0.13
67,000
1,000
3,500
9,000
742
2024-03-22
V
ZAC
0.12
0.13
0.12
0.12
-0.01
32,716
7
0.12
0.13
700
32,000
16
2024-03-21
V
ZAC
0.12
0.13
0.11
0.13
0.02
356,765
58
0.12
0.13
178,345
21,000
21,000
38,000
222
12,000
84,500
493
2024-03-20
V
ZAC
0.12
0.12
0.11
0.12
67,220
19
0.11
0.125
26,000
7,500
20,000
13,500
220
2024-03-19
V
ZAC
0.12
0.125
0.115
0.12
-0.005
45,111
15
0.12
0.125
42,200
1,500
200
1,000
211
2024-03-18
V
ZAC
0.13
0.13
0.12
0.125
-0.01
65,048
27
0.12
0.125
32,548
3,500
15,000
1,000
1,000
12,000
2024-03-15
V
ZAC
0.135
0.135
0.13
0.135
94,706
38
0.125
0.135
22,967
8,000
25,000
400
37,000
1,230
2024-03-14
V
ZAC
0.135
0.135
0.13
0.13
-0.005
53,827
17
0.13
0.135
33,929
6,000
4,500
9,000
355
2024-03-13
V
ZAC
0.135
0.135
0.13
0.135
70,950
15
0.13
0.135
19,200
5,500
6,000
40,000
250
2024-03-12
V
ZAC
0.125
0.14
0.125
0.13
-0.005
14,781
14
0.13
0.14
6,000
500
4,500
3,000
531
2024-03-11
V
ZAC
0.12
0.135
0.12
0.135
0.005
208,443
34
0.12
0.15
82,900
104,000
21,500
2024-03-08
V
ZAC
0.115
0.13
0.115
0.13
33,878
14
0.12
0.13
2,000
8,082
500
6,000
17,000
46
2024-03-07
V
ZAC
0.12
0.135
0.12
0.135
0.005
77,802
31
0.12
0.13
28,279
6,500
2,000
40,500
313
2024-03-06
V
ZAC
0.11
0.13
0.11
0.13
0.02
152,639
49
0.11
0.13
112,227
12,000
2,000
450
3,000
22,000
962
2024-03-05
V
ZAC
0.11
0.115
0.105
0.105
-0.01
51,669
26
0.105
0.11
7,000
5,500
18,000
1,000
240
19,500
429
2024-03-04
V
ZAC
0.12
0.12
0.11
0.115
-0.005
204,528
54
0.11
0.115
122,417
15,000
33,000
33,500
611
2024-03-01
V
ZAC
0.105
0.12
0.105
0.115
0.01
262,118
51
0.105
0.12
160,700
39,500
14,000
380
47,000
538
2024-02-29
V
ZAC
0.115
0.115
0.105
0.105
-0.01
179,076
42
0.105
0.11
122,462
8,500
6,500
29,500
11,500
357
2024-02-28
V
ZAC
0.12
0.12
0.115
0.115
51,390
29
0.115
0.12
30,900
3,500
16,000
170
700
2024-02-27
V
ZAC
0.12
0.12
0.115
0.115
-0.005
93,189
42
0.115
0.12
49,589
7,000
12,000
100
24,000
500
2024-02-26
V
ZAC
0.12
0.12
0.12
0.12
-0.005
203,935
30
0.115
0.12
141,440
6,500
15,000
13,000
27,500
485
2024-02-23
V
ZAC
0.13
0.13
0.125
0.125
67,400
11
0.12
0.125
17,013
50,000
87
2024-02-22
V
ZAC
0.125
0.125
0.12
0.125
29,000
16
0.12
0.125
16,500
1,500
2,000
6,500
1,000
2024-02-21
V
ZAC
0.13
0.135
0.125
0.125
-0.01
130,460
32
0.12
0.125
78,010
2,500
3,500
4,000
41,500
450
2024-02-20
V
ZAC
0.135
0.135
0.125
0.135
23,798
15
0.125
0.135
11,883
6,500
2,500
2,500
115
2024-02-16
V
ZAC
0.13
0.135
0.13
0.13
-0.005
231,457
42
0.125
0.135
168,939
11,000
15,000
6,500
250
29,500
247
2024-02-15
V
ZAC
0.135
0.135
0.135
0.135
5,014
6
0.13
0.135
3,000
1,500
500
4
2024-02-14
V
ZAC
0.14
0.14
0.13
0.135
0.005
79,485
29
0.13
0.135
63,014
6,000
7,500
100
2,000
871
2024-02-13
V
ZAC
0.135
0.135
0.13
0.13
-0.005
99,017
19
0.13
0.135
89,517
500
3,000
6,000
2024-02-12
V
ZAC
0.145
0.145
0.135
0.135
-0.005
139,123
48
0.135
0.14
126,555
5,500
1,000
467
5,500
100
2024-02-09
V
ZAC
0.15
0.15
0.14
0.14
-0.02
470,923
89
0.14
0.15
406,300
12,500
22,000
28,500
1,123
500
2024-02-08
V
ZAC
0.15
0.16
0.15
0.15
0.005
386,095
86
0.15
0.16
275,066
19,000
23,000
27,000
40,500
1,029
500
2024-02-07
V
ZAC
0.145
0.15
0.145
0.145
-0.005
265,106
92
0.145
0.15
148,000
27,500
10,000
23,500
52,500
2,443
500
2024-02-06
V
ZAC
0.14
0.15
0.14
0.15
0.02
416,646
136
0.145
0.16
176,952
40,000
28,500
58,500
200
107,500
4,494
500
2024-02-05
V
ZAC
0.145
0.145
0.13
0.13
-0.005
40,916
14
0.13
0.135
25,011
300
15,000