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
2024-05-01	T	ZDB	14.29	14.36	14.28	14.31	0.05	219,541	200	14.30	14.33	16,031	21,331	28,013	4,600	256	27,993	110,966			1,311
2024-04-30	T	ZDB	14.26	14.30	14.25	14.25	-0.06	83,144	165	14.25	14.28	7,818	14,400	7,410	2,900	137	14,089	19,126			9,934			75
2024-04-29	T	ZDB	14.29	14.32	14.28	14.31	0.05	97,927	164	14.30	14.33	20,367	8,200	15,900	5,400	332	18,801	14,075			6,081			351
2024-04-26	T	ZDB	14.22	14.26	14.22	14.25	0.01	206,993	247	14.23	14.28	46,649	11,500	22,600	2,400	555	46,497	23,730			27,536			58
2024-04-25	T	ZDB	14.24	14.255	14.22	14.23	-0.04	163,221	214	14.23	14.26	14,218	25,900	24,900	6,600	149	35,000	28,501			11,887		2,100
2024-04-24	T	ZDB	14.32	14.32	14.27	14.28	-0.03	94,121	161	14.28	14.31	4,277	20,600	11,100	4,200	389	22,179	13,506			1,620			2,600
2024-04-23	T	ZDB	14.29	14.34	14.29	14.32		422,270	267	14.30	14.32	18,379	296,735	14,600	800	242	35,500	30,350			12,138
2024-04-22	T	ZDB	14.32	14.34	14.31	14.32	-0.02	89,264	187	14.31	14.34	9,626	8,900	11,280	2,000	350	21,356	6,081			14,622
2024-04-19	T	ZDB	14.33	14.36	14.32	14.35	0.03	292,665	183	14.34	14.35	35,903	174,100	9,070	7,000	220	38,193	20,300			1,182			3,564
2024-04-18	T	ZDB	14.37	14.37	14.31	14.32	-0.05	80,318	149	14.31	14.33	8,455	15,600	4,200	5,100	281	6,188	23,009			4,832			1,092
2024-04-17	T	ZDB	14.36	14.38	14.32	14.38	0.04	75,280	184	14.35	14.38	7,939	14,300	6,600	2,100	2,308	6,588	25,142			9,356			360
2024-04-16	T	ZDB	14.32	14.37	14.32	14.34	-0.01	122,678	235	14.32	14.35	17,467	10,798	27,175	5,900	806	21,641	21,384			15,729
2024-04-15	T	ZDB	14.35	14.35	14.32	14.35	-0.08	167,478	260	14.33	14.36	27,399	9,709	21,500	21,751	411	23,411	36,805			16,741			59
2024-04-12	T	ZDB	14.43	14.46	14.42	14.43	0.05	116,534	179	14.41	14.43	40,981	9,600	6,200	7,300	771	22,503	13,229			13,529			97
2024-04-11	T	ZDB	14.41	14.41	14.35	14.36	-0.03	95,617	203	14.34	14.37	7,525	8,000	5,200	8,600	320	13,605	39,232			3,987			4,535
2024-04-10	T	ZDB	14.41	14.44	14.37	14.39	-0.12	300,102	261	14.37	14.39	37,808	83,076	8,400	4,900	311	100,786	50,654			10,659			1,200
2024-04-09	T	ZDB	14.47	14.52	14.47	14.51	0.06	1,067,996	145	14.49	14.51	14,742	11,100	12,900	971,729	242	11,672	16,901			11,008
2024-04-08	T	ZDB	14.45	14.47	14.43	14.46	-0.02	112,362	131	14.43	14.46	34,494	17,300	19,000	600	263	6,779	12,700			15,032			300
2024-04-05	T	ZDB	14.52	14.52	14.48	14.48	-0.04	125,880	206	14.46	14.48	32,697	14,100	13,918	5,500	210	20,640	18,877			8,803
2024-04-04	T	ZDB	14.46	14.52	14.46	14.52	0.06	133,662	201	14.50	14.52	13,900	20,640	19,300	3,200	449	41,792	25,990			6,043
2024-04-03	T	ZDB	14.43	14.47	14.41	14.46		615,701	248	14.45	14.47	75,279	16,343	23,862	406,271	1,575	18,605	39,214			22,344			3,741
2024-04-02	T	ZDB	14.41	14.46	14.40	14.46	-0.01	143,185	227	14.44	14.46	35,535	19,000	34,942	14,900	583	23,550	9,503			3,010			1,034
2024-04-01	T	ZDB	14.53	14.53	14.46	14.47	-0.14	108,498	177	14.45	14.48	20,561	17,261	20,800	5,500	1,171	15,608	6,326			10,912			2,700
2024-03-28	T	ZDB	14.55	14.62	14.55	14.61	0.02	168,355	210	14.60	14.61	60,773	12,700	26,105		392	22,020	2,602			18,705
2024-03-27	T	ZDB	14.57	14.61	14.55	14.59	0.02	92,599	130	14.57	14.60	9,106	40,618	12,500	3,500	5,624	1,700	3,102			6,358
2024-03-26	T	ZDB	14.55	14.58	14.52	14.58	0.01	322,897	146	14.55	14.58	24,965	23,300	5,000	3,900	412	257,161	1,477			3,129			10
2024-03-25	T	ZDB	14.61	14.61	14.56	14.56	-0.04	100,706	167	14.56	14.58	11,623	23,494	15,906	1,600	286	8,235	18,960			12,951			218
2024-03-22	T	ZDB	14.59	14.62	14.59	14.62	0.08	5,601,765	186	14.60	14.62	48,650	5,302,900	18,800	13,400	2,203	175,052	10,672			10,510		3,000	4,800
2024-03-21	T	ZDB	14.58	14.58	14.53	14.54	-0.015	151,484	149	14.53	14.55	13,683	25,600	18,500	6,600	1,694	7,287	65,098			4,299			720
2024-03-20	T	ZDB	14.55	14.57	14.51	14.57	0.03	193,949	178	14.55	14.58	69,205	12,000	20,000	24,500	2,652	41,670	15,984			3,079			2,900
2024-03-19	T	ZDB	14.55	14.56	14.51	14.53	0.07	380,653	206	14.52	14.54	87,701	38,974	17,950	6,100	2,856	170,949	16,731			25,070			2,555
2024-03-18	T	ZDB	14.49	14.50	14.44	14.46	-0.06	1,144,957	168	14.44	14.47	57,827	35,701	6,500	878,392	552	149,845	8,472			2,339			178
2024-03-15	T	ZDB	14.52	14.53	14.48	14.52	0.01	75,072	123	14.49	14.52	20,195	15,644	6,100	2,600	202	9,423	4,506			8,402		1,500	37
2024-03-14	T	ZDB	14.53	14.53	14.50	14.52	-0.09	84,100	121	14.50	14.53	19,339	20,600	7,100	7,000	398	17,291	6,322			2,112			2,417
2024-03-13	T	ZDB	14.60	14.63	14.59	14.61	-0.03	86,980	144	14.60	14.61	37,169	5,600	17,300	7,300	70	11,376	3,233			3,744			100
2024-03-12	T	ZDB	14.65	14.66	14.61	14.64	-0.04	188,385	268	14.61	14.64	55,392	17,765	32,600	1,900	282	35,734	24,656			9,453			44
2024-03-11	T	ZDB	14.67	14.69	14.66	14.68	-0.02	123,465	134	14.65	14.68	46,022	14,600	12,244	3,400	428	23,449	8,581			8,173			2,000
2024-03-08	T	ZDB	14.69	14.70	14.67	14.70	0.03	79,906	149	14.68	14.71	9,330	9,100	7,937	4,500	452	11,011	7,768			17,792			742
2024-03-07	T	ZDB	14.69	14.70	14.65	14.67	-0.01	120,808	206	14.65	14.68	50,383	11,296	4,600	5,300	767	17,732	5,749			17,489			960
2024-03-06	T	ZDB	14.68	14.70	14.66	14.68	0.03	107,385	155	14.66	14.68	49,520	10,300	7,000	1,200	253	23,566	4,710			9,749			127
2024-03-05	T	ZDB	14.65	14.68	14.64	14.65	0.08	564,181	211	14.65	14.68	71,833	441,674	15,759	1,000	356	13,851	8,638			3,578
2024-03-04	T	ZDB	14.55	14.59	14.55	14.57	-0.03	92,767	174	14.57	14.59	17,852	13,900	7,101	5,500	901	12,820	11,192			15,446			600
2024-03-01	T	ZDB	14.56	14.62	14.52	14.61	0.07	128,950	198	14.59	14.62	60,063	14,868	16,000	200	917	4,492	8,845			3,740			3,648
2024-02-29	T	ZDB	14.53	14.56	14.52	14.56	0.05	103,995	136	14.53	14.56	25,101	9,200	19,871	2,600	400	20,856	13,575			1,494			1,600
2024-02-28	T	ZDB	14.47	14.52	14.47	14.52	0.03	94,459	162	14.49	14.52	15,706	21,411	14,600	11,200	586	9,266	8,508			1,909			3,696
2024-02-27	T	ZDB	14.51	14.52	14.47	14.49	-0.07	260,585	129	14.47	14.50	8,665	13,739	11,443	7,200	688	188,484	10,256			13,771			3,000
2024-02-26	T	ZDB	14.60	14.60	14.55	14.56	-0.04	116,419	158	14.55	14.58	34,669	22,142	22,802	1,400	705	11,693	5,771			2,416			400
2024-02-23	T	ZDB	14.53	14.61	14.53	14.60	0.07	173,050	169	14.57	14.62	82,680	7,244	27,130	4,100	558	17,516	4,805			21,591			353
2024-02-22	T	ZDB	14.51	14.53	14.50	14.53	0.02	174,925	159	14.49	14.55	19,215	11,027	8,864	12,000	217	15,627	102,696			1,418			872
2024-02-21	T	ZDB	14.55	14.55	14.49	14.51	-0.03	143,396	242	14.48	14.54	48,102	14,900	16,983	13,161	335	18,005	10,396			12,520			4,491
2024-02-20	T	ZDB	14.55	14.57	14.53	14.54	0.04	233,623	281	14.52	14.57	70,087	97,784	12,950	14,400	2,209	10,300	11,700			9,144			850
2024-02-16	T	ZDB	14.44	14.50	14.44	14.50	0.005	119,231	207	14.46	14.53	27,181	22,500	10,000	3,500	1,042	16,363	12,953			14,526		1,000	50
2024-02-15	T	ZDB	14.49	14.52	14.46	14.50	0.03	47,988	143	14.43	14.54	4,488	8,855	4,679	6,200	385	4,853	4,448			8,190			107
2024-02-14	T	ZDB	14.44	14.49	14.43	14.48	0.09	132,155	209	14.44	14.51	15,527	22,900	36,500	4,300	431	2,449	10,081			24,391			112
2024-02-13	T	ZDB	14.37	14.41	14.37	14.40	-0.06	101,067	156	14.39	14.41	15,251	11,000	17,899	3,500	429	32,777	15,799			3,315			172
2024-02-12	T	ZDB	14.50	14.50	14.45	14.46	-0.02	60,607	155	14.44	14.49	6,492	6,536	13,800	5,700	627	4,303	5,622			9,118			75
2024-02-09	T	ZDB	14.46	14.50	14.44	14.48	0.02	135,714	169	14.47	14.49	31,024	27,700	15,635	4,900	238	32,319	4,740			16,436
2024-02-08	T	ZDB	14.47	14.49	14.44	14.45	-0.09	146,344	161	14.44	14.48	23,286	24,300	23,500	3,038	330	46,401	12,226			4,127			2,155
2024-02-07	T	ZDB	14.56	14.59	14.53	14.54	-0.04	168,985	206	14.52	14.54	74,254	19,242	18,101	5,100	557	19,468	4,952			13,400			1,600
2024-02-06	T	ZDB	14.52	14.59	14.52	14.58	0.07	152,459	160	14.56	14.59	36,070	51,974	12,329	1,000	2,384	17,320	15,291			9,857			91
2024-02-05	T	ZDB	14.53	14.53	14.49	14.51	-0.11	96,088	182	14.48	14.52	11,007	12,400	21,318	5,000	213	22,208	12,046			3,289			4,200