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
2024-04-30	T	ZAG	13.24	13.25	13.22	13.23	-0.04	12,496,426	1,266	13.22	13.23	182,277	11,552,561	34,980	109,003	45,414	306,459	108,996			63,732		3,600	971
2024-04-29	T	ZAG	13.23	13.27	13.22	13.27	0.06	1,086,271	1,081	13.25	13.27	113,580	520,539	39,413	69,590	27,131	31,780	210,724			34,079			4,001
2024-04-26	T	ZAG	13.21	13.22	13.19	13.22		930,987	1,166	13.19	13.22	104,562	228,636	42,028	51,565	10,098	298,918	92,883			50,255		5,400	5,502
2024-04-25	T	ZAG	13.21	13.23	13.19	13.22	-0.03	810,637	1,261	13.20	13.22	125,324	150,366	20,200	62,200	12,308	211,487	121,990			47,824			582
2024-04-24	T	ZAG	13.27	13.28	13.24	13.27	-0.01	1,099,485	1,163	13.25	13.27	108,363	73,955	30,712	56,900	20,299	619,640	92,775			27,860			4,800
2024-04-23	T	ZAG	13.27	13.30	13.255	13.28	-0.02	1,230,923	1,412	13.27	13.28	271,532	305,456	70,681	108,694	24,171	202,388	101,988			49,632			17,358
2024-04-22	T	ZAG	13.29	13.30	13.26	13.30		1,127,896	1,020	13.28	13.29	163,086	42,118	53,604	40,100	7,985	710,467	47,561			25,524		2,400	1,721
2024-04-19	T	ZAG	13.30	13.32	13.28	13.31	0.03	1,831,525	1,410	13.29	13.31	226,965	191,305	24,569	123,084	29,204	943,194	131,424			95,723		3,600	1,359
2024-04-18	T	ZAG	13.31	13.32	13.26	13.28	-0.02	780,932	1,137	13.27	13.28	111,340	149,776	23,980	92,400	10,724	173,854	92,615			56,530			3,646
2024-04-17	T	ZAG	13.31	13.34	13.28	13.30		2,863,091	1,392	13.30	13.33	245,924	453,887	43,900	48,100	31,606	1,844,417	112,231			40,042			1,845
2024-04-16	T	ZAG	13.28	13.325	13.27	13.30		1,123,321	1,397	13.29	13.30	155,497	148,417	47,500	72,869	37,600	428,996	145,053			37,898			3,681
2024-04-15	T	ZAG	13.32	13.32	13.27	13.30	-0.10	1,613,080	1,684	13.29	13.30	149,514	174,746	66,208	33,889	21,757	955,950	118,036			26,946		800	6,290
2024-04-12	T	ZAG	13.38	13.41	13.37	13.40	0.08	2,524,739	1,515	13.37	13.41	321,894	160,403	66,671	53,842	42,199	1,539,195	157,362			78,036		8,400	11,786
2024-04-11	T	ZAG	13.35	13.36	13.30	13.32	-0.01	1,017,084	1,588	13.31	13.32	201,599	112,820	43,064	62,300	54,115	265,058	168,736			43,894		1,800	603
2024-04-10	T	ZAG	13.39	13.40	13.325	13.33	-0.12	2,022,330	3,161	13.33	13.34	423,567	274,675	127,327	103,100	164,629	515,868	280,692			42,755		9,300	6,135
2024-04-09	T	ZAG	13.43	13.47	13.42	13.45	0.06	3,226,380	2,346	13.44	13.45	678,120	489,771	76,423	540,300	13,291	754,624	195,977			67,169		10,800	564
2024-04-08	T	ZAG	13.40	13.42	13.35	13.40	-0.03	2,891,158	1,743	13.39	13.41	566,346	1,532,544	63,005	64,900	10,471	422,064	121,147			61,508		600	5,921
2024-04-05	T	ZAG	13.44	13.48	13.42	13.43	-0.03	1,939,152	1,607	13.42	13.44	218,021	196,820	64,190	101,205	3,023	1,215,097	65,694			32,815			4,813
2024-04-04	T	ZAG	13.44	13.46	13.41	13.46	0.04	1,143,296	1,650	13.45	13.46	175,312	277,983	70,206	193,891	3,959	280,569	61,137			16,593			9,215
2024-04-03	T	ZAG	13.39	13.42	13.35	13.42	0.01	2,046,462	1,948	13.40	13.42	232,607	300,175	82,774	82,425	5,920	1,174,374	72,226			36,089		3,000	6,834
2024-04-02	T	ZAG	13.37	13.41	13.35	13.41	-0.02	15,912,585	1,838	13.39	13.41	295,973	14,863,399	71,628	59,737	8,424	300,023	220,964			36,823		1,800	1,398
2024-04-01	T	ZAG	13.49	13.49	13.41	13.43	-0.12	2,164,015	2,023	13.42	13.43	258,069	1,361,533	65,610	67,243	4,516	91,943	183,625			29,703			6,590
2024-03-28	T	ZAG	13.52	13.56	13.50	13.55	0.02	1,452,077	1,337	13.54	13.55	260,552	559,172	82,584	76,578	8,772	270,268	70,898			34,286		3,000	4,195
2024-03-27	T	ZAG	13.50	13.53	13.48	13.53	0.01	1,641,819	1,181	13.52	13.53	218,007	133,947	45,084	86,400	2,717	960,579	71,064			63,376		600	3,335
2024-03-26	T	ZAG	13.50	13.525	13.48	13.52	-0.01	2,281,237	1,427	13.51	13.52	268,417	163,575	25,636	21,113	3,235	1,687,274	50,754			25,087			754
2024-03-25	T	ZAG	13.55	13.56	13.52	13.53	-0.03	849,017	1,187	13.52	13.54	116,893	72,378	23,478	60,527	3,198	315,507	171,840			26,135		4,900	6,229
2024-03-22	T	ZAG	13.58	13.58	13.53	13.57	0.07	2,153,209	1,065	13.55	13.57	180,794	1,658,146	44,300	68,800	2,965	67,300	40,413			37,319		600	1,860
2024-03-21	T	ZAG	13.54	13.54	13.48	13.50	-0.03	1,121,230	1,399	13.49	13.50	370,527	312,848	63,156	59,128	4,145	155,605	64,751			41,831			10,395
2024-03-20	T	ZAG	13.49	13.53	13.475	13.53	0.055	1,076,938	1,275	13.51	13.53	497,039	100,591	60,790	110,727	6,078	167,820	49,390			34,612			4,566
2024-03-19	T	ZAG	13.50	13.52	13.47	13.47	0.05	1,232,315	1,146	13.47	13.49	219,365	735,181	47,309	19,632	6,451	82,815	33,167			21,395			5,749
2024-03-18	T	ZAG	13.44	13.46	13.41	13.42	-0.04	1,144,474	1,786	13.41	13.43	134,778	390,593	59,710	118,438	4,327	303,207	36,874			26,312		1,800	8,796
2024-03-15	T	ZAG	13.44	13.49	13.44	13.45	-0.03	3,023,284	1,351	13.45	13.48	131,705	117,355	68,121	33,708	18,928	2,186,386	400,433			20,544			8,671
2024-03-14	T	ZAG	13.51	13.51	13.46	13.48	-0.08	1,218,652	1,613	13.47	13.49	203,858	185,054	75,472	44,859	13,635	416,729	83,143			108,164		10,800	7,803
2024-03-13	T	ZAG	13.56	13.58	13.55	13.56	-0.01	1,261,056	1,363	13.54	13.56	134,640	477,033	24,462	71,142	3,548	338,148	74,773			72,659		1,800	7,534
2024-03-12	T	ZAG	13.59	13.60	13.56	13.57	-0.05	3,333,233	1,452	13.57	13.59	140,383	2,364,202	46,070	69,200	7,708	500,834	67,347			61,348			2,385
2024-03-11	T	ZAG	13.64	13.65	13.60	13.62	-0.03	2,212,302	1,575	13.61	13.62	332,314	713,235	31,014	57,063	5,883	795,318	57,167			148,701			4,989
2024-03-08	T	ZAG	13.64	13.66	13.62	13.65	0.06	949,925	1,388	13.64	13.65	73,143	62,583	43,208	120,003	2,906	419,449	97,861			49,470			7,940
2024-03-07	T	ZAG	13.66	13.67	13.59	13.59	-0.04	8,849,939	1,561	13.55	13.65	502,587	317,862	66,648	121,600	3,774	7,623,459	63,473			25,669			67,473
2024-03-06	T	ZAG	13.67	13.67	13.61	13.63	0.015	1,087,497	1,616	13.61	13.63	177,757	319,581	85,564	70,438	6,298	241,956	64,822			20,047			2,142
2024-03-05	T	ZAG	13.60	13.64	13.59	13.62	0.07	872,156	1,920	13.61	13.62	99,973	155,263	96,862	115,252	13,601	195,283	74,768			67,101		4,200	3,307
2024-03-04	T	ZAG	13.53	13.56	13.52	13.55	-0.02	2,727,205	1,730	13.54	13.55	206,844	874,935	53,257	192,973	4,092	1,220,909	41,233			41,214		1,800	6,284
2024-03-01	T	ZAG	13.50	13.58	13.47	13.58	0.06	2,275,949	1,613	13.57	13.58	293,140	1,130,427	76,797	116,764	4,748	521,879	57,935			18,636		100	2,415
2024-02-29	T	ZAG	13.49	13.52	13.48	13.52	0.04	1,167,691	1,484	13.50	13.52	132,526	171,062	42,085	57,300	9,329	532,879	75,793			62,796		3,600	1,047
2024-02-28	T	ZAG	13.45	13.49	13.43	13.48	0.04	993,902	1,372	13.46	13.48	138,168	322,645	68,181	62,111	6,901	232,004	52,870			33,047			10,646
2024-02-27	T	ZAG	13.47	13.50	13.44	13.46	-0.09	1,390,814	1,712	13.44	13.46	163,963	192,011	77,163	64,327	11,635	681,993	76,185			54,614		3,600	2,254
2024-02-26	T	ZAG	13.57	13.58	13.53	13.55	-0.03	2,100,051	1,623	13.54	13.55	250,128	148,727	64,478	136,691	10,657	1,306,085	68,766			48,972			1,673
2024-02-23	T	ZAG	13.51	13.59	13.51	13.59	0.08	946,878	1,537	13.57	13.60	171,585	130,350	47,900	126,884	6,733	239,023	79,738			65,372			3,567
2024-02-22	T	ZAG	13.49	13.51	13.47	13.51	0.02	768,205	1,428	13.50	13.53	184,980	144,705	53,866	35,000	3,623	200,639	58,587			24,383			16,307
2024-02-21	T	ZAG	13.53	13.53	13.47	13.49	-0.03	1,518,161	1,502	13.47	13.50	134,030	123,619	65,553	62,200	11,230	882,279	108,776			58,831		300	4,921
2024-02-20	T	ZAG	13.51	13.55	13.50	13.53	0.04	1,108,033	1,639	13.52	13.55	192,643	94,199	42,150	90,300	4,589	531,755	60,594			42,211		100	1,110
2024-02-16	T	ZAG	13.42	13.49	13.41	13.49	0.02	832,665	1,491	13.48	13.50	181,146	143,814	103,059	85,740	8,372	194,914	28,135			24,804		3,900	1,584
2024-02-15	T	ZAG	13.47	13.50	13.44	13.47	0.02	1,768,169	1,460	13.46	13.50	211,560	369,792	71,862	668,453	3,177	222,243	97,771			48,711			5,683
2024-02-14	T	ZAG	13.40	13.48	13.40	13.46	0.10	1,577,774	1,403	13.43	13.48	709,227	131,004	62,114	109,400	3,305	386,860	88,460			32,956		300	7,759
2024-02-13	T	ZAG	13.37	13.40	13.36	13.36	-0.08	1,990,670	1,823	13.35	13.38	288,781	1,144,223	52,466	104,110	17,472	159,422	69,668			70,486		6,600	8,502
2024-02-12	T	ZAG	13.47	13.47	13.43	13.45	-0.02	1,418,171	1,580	13.44	13.47	160,180	833,084	58,559	52,163	8,015	137,313	34,504			55,104		100	4,043
2024-02-09	T	ZAG	13.43	13.47	13.42	13.47	0.03	894,859	1,412	13.45	13.47	232,040	52,286	60,145	32,200	3,637	377,118	31,626			34,983		1,900	9,241
2024-02-08	T	ZAG	13.45	13.47	13.42	13.45	-0.05	1,135,141	1,622	13.43	13.45	244,843	183,965	82,145	43,738	10,609	411,497	38,577			47,789		1,800	1,697
2024-02-07	T	ZAG	13.52	13.57	13.50	13.51	-0.03	2,164,591	1,565	13.49	13.51	281,877	120,276	63,970	36,000	3,535	1,447,404	69,111			66,308			9,863
2024-02-06	T	ZAG	13.50	13.56	13.49	13.54	0.06	2,815,218	1,572	13.54	13.55	379,356	392,392	58,153	40,600	4,537	1,735,883	64,211			49,792			5,515
2024-02-05	T	ZAG	13.51	13.51	13.46	13.49	-0.09	1,382,167	2,354	13.48	13.51	214,003	358,999	72,968	54,050	5,016	483,593	85,302			38,780		4,900	7,281
2024-02-02	T	ZAG	13.61	13.62	13.55	13.58	-0.12	1,544,071	1,832	13.56	13.58	303,257	309,631	89,024	70,891	5,377	365,607	274,864			46,611			2,507
2024-02-01	T	ZAG	13.65	13.72	13.63	13.70	0.10	3,813,924	1,521	13.68	13.70	360,193	250,045	46,910	58,205	5,572	2,931,439	66,858			44,452		100	7,953
2024-01-31	T	ZAG	13.58	13.625	13.56	13.60	0.05	1,422,119	1,588	13.59	13.61	379,649	146,360	74,492	99,365	4,661	369,561	195,309			67,855			7,325