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
2024-05-02	T	ZCS	13.36	13.38	13.34	13.38	0.02	303,154	185	13.36	13.38	10,463	21,300	12,603	23,300	1,541	124,914	89,425			8,564
2024-05-01	T	ZCS	13.35	13.36	13.33	13.36	0.04	366,785	255	13.34	13.36	22,950	28,969	27,135	41,400	1,759	171,277	38,258			10,900
2024-04-30	T	ZCS	13.33	13.35	13.32	13.32	-0.03	350,671	213	13.32	13.34	32,819	198,882	11,851	12,400	941	59,365	18,445			1,797		4,800
2024-04-29	T	ZCS	13.32	13.36	13.32	13.35	0.03	312,356	226	13.34	13.36	7,996	177,310	23,365	18,900	1,055	9,007	52,128			2,155
2024-04-26	T	ZCS	13.31	13.33	13.31	13.33	-0.01	349,098	250	13.31	13.35	34,332	177,400	13,571	11,600	1,360	76,408	10,828			4,505			34
2024-04-25	T	ZCS	13.37	13.37	13.34	13.34	-0.03	258,527	231	13.34	13.36	4,276	54,554	22,753	40,400	1,044	96,448	14,327			11,260
2024-04-24	T	ZCS	13.40	13.40	13.36	13.37		191,858	200	13.37	13.39	21,195	24,610	13,685	31,100	825	65,309	15,215			5,622
2024-04-23	T	ZCS	13.36	13.39	13.36	13.37		225,716	257	13.37	13.39	16,659	52,608	20,253	25,640	1,408	50,000	14,066			18,599
2024-04-22	T	ZCS	13.37	13.38	13.37	13.37	-0.02	211,189	192	13.37	13.39	15,729	47,314	16,851	11,800	1,343	86,881	11,394			2,393		900
2024-04-19	T	ZCS	13.37	13.39	13.37	13.39	0.01	180,312	174	13.37	13.39	25,308	11,900	19,885	14,600	1,041	78,463	18,528			489
2024-04-18	T	ZCS	13.37	13.385	13.36	13.38		179,282	206	13.36	13.38	15,969	62,300	9,651	27,500	1,720	37,685	7,119			8,642
2024-04-17	T	ZCS	13.38	13.39	13.37	13.38		1,037,635	207	13.38	13.40	17,101	16,700	16,517	922,700	1,537	36,791	9,705			1,719
2024-04-16	T	ZCS	13.375	13.40	13.37	13.38	0.01	158,339	225	13.37	13.38	15,860	7,100	22,210	21,800	1,206	55,375	21,667			1,627
2024-04-15	T	ZCS	13.36	13.38	13.36	13.37	-0.03	296,400	232	13.37	13.39	12,232	114,661	8,522	29,100	14,600	77,257	15,405			1,493			300
2024-04-12	T	ZCS	13.40	13.41	13.385	13.40	0.02	193,307	266	13.39	13.41	14,611	9,700	6,165	29,400	1,464	65,389	22,443			22,378			6,600
2024-04-11	T	ZCS	13.37	13.38	13.36	13.38	0.01	182,894	219	13.37	13.38	24,181	14,400	23,909	36,200	987	52,912	13,641			8,725
2024-04-10	T	ZCS	13.39	13.40	13.36	13.37	-0.06	312,567	327	13.37	13.38	19,151	40,491	17,841	26,300	1,655	163,399	13,904			6,645		3,600	100
2024-04-09	T	ZCS	13.42	13.44	13.415	13.43	0.04	672,570	244	13.42	13.43	57,489	35,800	33,721	436,378	1,660	67,935	22,611			6,266		1,800
2024-04-08	T	ZCS	13.39	13.41	13.39	13.39	-0.02	204,365	206	13.39	13.41	18,160	5,600	39,223	18,600	841	88,039	11,279			7,613
2024-04-05	T	ZCS	13.43	13.44	13.40	13.41	0.01	253,149	209	13.40	13.42	1,400	29,100	19,142	68,600	1,239	39,848	83,180			4,274			1,800
2024-04-04	T	ZCS	13.40	13.42	13.39	13.42	0.02	313,567	295	13.41	13.43	11,140	22,700	9,588	33,484	1,998	179,728	23,643			4,912		1,200	800
2024-04-03	T	ZCS	13.37	13.40	13.37	13.40	0.015	193,575	276	13.38	13.40	4,230	17,100	46,008	35,700	1,883	47,296	18,607			6,271			2,400
2024-04-02	T	ZCS	13.38	13.39	13.36	13.39	0.02	270,901	231	13.38	13.40	14,627	23,550	24,217	27,000	1,691	145,189	9,532			3,146
2024-04-01	T	ZCS	13.41	13.41	13.37	13.37	-0.06	501,362	224	13.37	13.39	28,994	383,119	19,826	28,700	1,879	4,400	10,025			7,815		3,600
2024-03-28	T	ZCS	13.40	13.43	13.40	13.43	0.005	380,263	280	13.40	13.43	29,003	103,539	28,517	24,400	1,930	41,025	137,021			9,181			12
2024-03-27	T	ZCS	13.41	13.43	13.40	13.43	-0.01	133,075	192	13.42	13.43	4,551	5,700	13,423	19,800	1,544	61,740	9,127			4,908			5
2024-03-26	T	ZCS	13.42	13.45	13.42	13.43	-0.03	146,541	190	13.43	13.45	4,107	48,178	22,910	32,700	1,335	11,054	2,106			11,353			12
2024-03-25	T	ZCS	13.45	13.46	13.44	13.46	0.01	211,456	228	13.44	13.46	3,482	4,000	11,330	62,800	1,180	73,347	8,581			13,642
2024-03-22	T	ZCS	13.45	13.47	13.45	13.46	0.03	224,621	236	13.45	13.47	10,186	78,086	18,242	31,700	1,850	35,214	6,031			4,787
2024-03-21	T	ZCS	13.45	13.45	13.42	13.44	0.01	154,339	238	13.43	13.45	4,595	50,570	46,601	15,200	2,259	9,000	7,871			3,166			50
2024-03-20	T	ZCS	13.42	13.45	13.41	13.43	0.02	230,328	199	13.43	13.45	38,600	75,406	32,347	20,200	1,568	35,178	5,785			1,788
2024-03-19	T	ZCS	13.42	13.43	13.40	13.40	0.025	138,553	172	13.40	13.42	21,896	12,700	17,680	15,400	849	41,388	9,601			13,158
2024-03-18	T	ZCS	13.38	13.39	13.36	13.37	-0.02	233,925	214	13.36	13.38	7,984	121,521	17,631	49,261	2,036	3,800	8,666			6,076		3,600
2024-03-15	T	ZCS	13.39	13.40	13.37	13.39		184,332	163	13.38	13.40	11,366	76,546	17,261	21,900	1,237	21,203	3,555			2,323
2024-03-14	T	ZCS	13.38	13.40	13.38	13.40	-0.01	125,575	176	13.38	13.40	12,080	51,196	6,134	12,500	1,191	5,700	14,646			4,900
2024-03-13	T	ZCS	13.42	13.42	13.40	13.42	0.01	410,971	260	13.41	13.42	108,558	35,100	16,031	34,800	4,395	166,347	21,188			6,115		1,800
2024-03-12	T	ZCS	13.45	13.45	13.405	13.41	-0.01	270,896	223	13.41	13.43	36,477	29,153	19,900	25,900	1,087	61,864	64,518			7,467			18
2024-03-11	T	ZCS	13.43	13.44	13.42	13.42	-0.03	771,691	231	13.42	13.45	41,295	505,291	20,400	35,768	3,595	101,838	19,300			23,070		1,800	5
2024-03-08	T	ZCS	13.43	13.45	13.43	13.45	0.02	550,449	290	13.44	13.45	18,142	361,867	28,287	27,300	1,748	44,609	13,085			20,950
2024-03-07	T	ZCS	13.42	13.44	13.41	13.43		285,096	229	13.42	13.43	8,364	29,400	25,052	40,800	4,514	130,983	26,836			2,602			2
2024-03-06	T	ZCS	13.45	13.45	13.42	13.43		374,387	236	13.41	13.44	5,723	149,048	26,166	33,300	2,034	131,812	2,487			16,521
2024-03-05	T	ZCS	13.43	13.44	13.41	13.43	0.03	299,621	238	13.41	13.43	47,878	45,723	30,681	32,200	1,167	104,165	11,744			12,185		3,600
2024-03-04	T	ZCS	13.40	13.41	13.40	13.40	-0.02	390,314	289	13.39	13.41	14,721	165,256	25,331	71,100	1,487	83,100	15,037			2,176			300
2024-03-01	T	ZCS	13.37	13.42	13.37	13.42	0.04	665,337	301	13.40	13.42	25,755	368,082	64,148	16,724	2,673	166,262	11,901			2,165			2,500
2024-02-29	T	ZCS	13.37	13.38	13.36	13.38	0.02	390,264	272	13.37	13.38	8,727	86,511	25,928	39,000	1,910	189,418	6,902			3,596			100
2024-02-28	T	ZCS	13.36	13.38	13.35	13.38	0.02	370,339	313	13.36	13.38	37,825	137,998	12,155	31,100	2,974	102,557	17,740			11,194
2024-02-27	T	ZCS	13.35	13.37	13.35	13.37	-0.03	348,592	283	13.36	13.37	36,711	182,307	19,212	19,800	1,577	63,151	9,674			3,605
2024-02-26	T	ZCS	13.39	13.41	13.39	13.41		288,436	316	13.39	13.41	11,783	175,366	16,960	18,500	2,547	26,482	16,683			6,151
2024-02-23	T	ZCS	13.40	13.42	13.38	13.42	0.04	412,336	407	13.39	13.43	75,712	49,510	46,487	55,500	4,915	104,685	21,776			22,638		3,000	2,900
2024-02-22	T	ZCS	13.38	13.38	13.36	13.38	0.02	292,390	330	13.34	13.38	15,050	32,164	23,865	28,600	1,483	137,129	8,050			7,121		2,400	18
2024-02-21	T	ZCS	13.38	13.39	13.36	13.37	-0.01	258,588	251	13.36	13.40	7,283	8,571	14,027	18,781	2,718	153,499	15,487			12,133
2024-02-20	T	ZCS	13.37	13.39	13.37	13.39	0.07	252,364	329	13.37	13.39	18,592	80,728	24,330	27,500	2,963	72,260	5,349			7,502			500
2024-02-16	T	ZCS	13.31	13.34	13.31	13.31	-0.04	184,215	304	13.30	13.34	15,375	12,100	40,562	22,800	4,404	72,285	8,112			2,203			600
2024-02-15	T	ZCS	13.35	13.36	13.325	13.35	0.02	380,116	287	13.28	13.35	50,593	73,325	15,500	18,100	5,887	180,913	12,362			2,733			100
2024-02-14	T	ZCS	13.32	13.34	13.30	13.34	0.07	219,433	277	13.31	13.35	25,346	26,398	28,672	42,290	1,929	65,108	19,893			6,503
2024-02-13	T	ZCS	13.31	13.31	13.27	13.27	-0.05	969,346	253	13.25	13.30	83,400	792,309	15,250	29,957	1,647	12,600	6,266			10,665			200
2024-02-12	T	ZCS	13.34	13.34	13.32	13.32	-0.03	271,213	270	13.30	13.35	14,968	146,808	10,194	17,152	1,302	5,700	10,315			45,796			700
2024-02-09	T	ZCS	13.32	13.35	13.32	13.35	0.01	495,147	322	13.33	13.35	16,836	34,621	55,320	39,100	1,590	80,696	205,706			11,512
2024-02-08	T	ZCS	13.33	13.35	13.33	13.34	-0.02	436,342	305	13.32	13.35	51,710	34,200	43,434	25,400	1,830	214,076	35,865			8,030
2024-02-07	T	ZCS	13.36	13.38	13.35	13.36		236,892	265	13.35	13.37	39,320	59,924	16,477	20,000	2,270	61,222	28,979			3,042			700
2024-02-06	T	ZCS	13.34	13.37	13.34	13.37	0.03	402,571	310	13.36	13.38	18,333	243,379	37,140	12,600	1,195	58,787	10,513			5,949
2024-02-05	T	ZCS	13.36	13.36	13.32	13.34	-0.04	573,323	304	13.31	13.37	36,426	232,401	13,882	29,900	1,739	214,407	13,470			7,977