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
2024-04-26	V	ZDC	1.09	1.14	1.01	1.01	-0.06	482,453	274	1.01	1.05	250,539	17,300	38,900	82,500	69	11,600	76,301			4,721
2024-04-25	V	ZDC	1.09	1.09	1.05	1.06	-0.02	471,913	197	1.04	1.07	374,807	34,700		21,300		14,200	11,801			5,005			400
2024-04-24	V	ZDC	1.07	1.15	1.04	1.08	0.03	369,553	272	1.05	1.08	138,576	37,500	16,400	85,800		29,700	32,800			21,285
2024-04-23	V	ZDC	1.13	1.19	1.05	1.05	-0.01	692,137	342	1.04	1.19	331,073	10,300	41,600	136,300	95	15,200	80,200			14,631
2024-04-22	V	ZDC	1.07	1.10	1.06	1.06	-0.02	245,489	35	1.06	1.10	169,307			16,700	50,000		8,800			577
2024-04-19	V	ZDC	1.05	1.08	1.05	1.08	0.01	181,451	79	1.07	1.08	126,300	500	10,250		100	4,900	3,201			15,100
2024-04-18	V	ZDC	1.07	1.09	1.03	1.07	-0.04	207,741	101	1.05	1.07	153,720	100	3,500	11,300	50	500	8,500			17,091
2024-04-17	V	ZDC	1.13	1.15	1.10	1.13	0.01	1,839,237	476	1.11	1.15	1,420,324	126,319	33,300	98,600	149	13,900	69,800			46,040
2024-04-16	V	ZDC	1.07	1.13	1.04	1.12	0.05	241,838	176	1.10	1.13	142,288	500	2,700	22,700	1	6,700	50,700			7,564
2024-04-15	V	ZDC	1.10	1.11	0.96	1.07	-0.05	254,449	657	1.01	1.07	104,178	19,700	8,000	41,900	71	600	63,601			15,026
2024-04-12	V	ZDC	0.99	1.12	0.99	1.12	0.13	1,556,874	168	0.99	1.12	1,149,504	36,500	79,100	8,000	380	2,000	18,002			52,612
2024-04-11	V	ZDC	0.95	1.00	0.90	0.99	0.01	757,339	405	0.95	1.04	307,200	42,500	102,500	94,500	700	14,500	120,000			65,860
2024-04-10	V	ZDC	1.08	1.13	0.97	0.98	-0.13	348,636	140	0.98	1.08	300,915	4,760	300	15,300	50	2,400	23,301			285
2024-04-09	V	ZDC	1.05	1.13	1.03	1.11	0.07	166,850	232	1.10	1.13	73,778	5,300		48,600	89	2,700	34,711			1,010
2024-04-08	V	ZDC	0.97	1.04	0.94	1.04	0.07	230,914	180	1.02	1.07	162,961	2,615	6,025	36,000	1,050	1,000	16,000			4,260
2024-04-05	V	ZDC	1.00	1.00	0.97	1.00	0.02	93,659	105	0.95	1.04	8,061		30,100	41,500	300		4,501			8,997
2024-04-04	V	ZDC	1.08	1.08	0.97	0.98	-0.08	305,443	355	0.98	0.99	129,265	66,100	34,600	40,000	214	6,900	14,902			9,299			200
2024-04-03	V	ZDC	1.06	1.11	1.03	1.05	-0.06	566,744	323	1.02	1.11	388,106	7,123	15,000	57,700		700	47,000			43,794			100
2024-04-02	V	ZDC	1.04	1.19	1.02	1.09	0.06	560,428	266	1.07	1.11	422,118	13,100	9,600	52,200	250	3,400	52,501			5,764			200
2024-04-01	V	ZDC	0.99	1.05	0.97	1.03	0.03	310,554	212	1.02	1.03	226,503	9,300	16,200	8,100	175	400	24,601			11,947
2024-03-28	V	ZDC	0.95	1.03	0.95	1.01	0.04	184,578	72	0.96	1.01	108,870	3,000	17,500	31,000	200		19,500			4,328
2024-03-27	V	ZDC	0.90	0.97	0.90	0.97	0.07	251,420	39	0.94	0.98	214,500	3,500	1,000	20,000	100		7,000			4,820
2024-03-26	V	ZDC	0.90	0.95	0.88	0.90		1,215,316	77	0.90	0.94	1,161,919	2,500	14,000	9,500		3,000	21,502			1,243
2024-03-25	V	ZDC	0.93	0.99	0.90	0.90	-0.02	290,082	120	0.89	0.91	89,660	85,000	40,500	40,500	725	1,000	22,001			6,661
2024-03-22	V	ZDC	0.86	1.10	0.85	0.93	0.10	860,578	277	0.92	0.98	557,809	44,000	70,500	70,000	466	16,500	57,000			23,058
2024-03-21	V	ZDC	0.86	0.87	0.83	0.86	0.03	64,655	36	0.85	0.88	29,569		28,000	2,500	925		2,501			345
2024-03-20	V	ZDC	0.77	0.85	0.75	0.83	0.03	664,745	242	0.82	0.87	475,175	58,500	20,000	27,500	200	4,000	67,500			10,245
2024-03-19	V	ZDC	0.82	0.82	0.79	0.80		234,936	83	0.79	0.80	160,329	13,000	20,300	3,500	11,225	4,000	13,003			8,179
2024-03-18	V	ZDC	0.82	0.88	0.77	0.80	-0.02	1,241,486	417	0.78	0.82	801,745	73,500	51,500	61,000	1,842	45,000	188,001			2,118
2024-03-15	V	ZDC	0.74	0.82	0.74	0.76	0.03	1,992,618	289	0.76	0.82	1,581,950	255,130	34,206	14,500	1,901	45,000	51,500			7,046
2024-03-14	V	ZDC	0.70	0.87	0.68	0.76	0.07	2,036,407	283	0.73	0.77	1,642,048	122,500	78,300	15,000	1,198	10,000	50,502			582
2024-03-13	V	ZDC	0.65	0.71	0.65	0.70	0.06	945,243	190	0.69	0.70	658,785	44,500	38,500	9,500	415	27,000	32,501			60,580
2024-03-12	V	ZDC	0.61	0.64	0.61	0.63	0.02	131,625	89	0.63	0.65	78,959	18,000		2,000	1,890	13,500	500			12,691
2024-03-11	V	ZDC	0.57	0.61	0.57	0.61		53,668	10	0.57	0.61	37,000	500	7,000	4,000			4,500
2024-03-08	V	ZDC	0.60	0.61	0.59	0.61	0.01	49,746	17	0.57	0.61	39,600	3,000			140		7,000			6
2024-03-07	V	ZDC	0.60	0.61	0.60	0.61	0.01	33,175	11	0.59	0.61	31,500			1,000						180
2024-03-06	V	ZDC	0.60	0.61	0.59	0.60	0.02	80,368	30	0.59	0.61	59,900	4,500	500	1,500	123		5,500			4,005
2024-03-05	V	ZDC	0.58	0.58	0.58	0.58	-0.02	3,500	2	0.59	0.60	1,500			2,000
2024-03-04	V	ZDC	0.60	0.60	0.57	0.57	-0.04	4,000	4	0.58	0.60	3,500		500
2024-03-01	V	ZDC						318	1	0.56	0.61	318
2024-02-29	V	ZDC	0.58	0.61	0.58	0.61	0.01	20,030	7	0.56	0.63	18,000		2,000
2024-02-28	V	ZDC	0.56	0.60	0.56	0.60	0.02	124,945	37	0.56	0.60	103,245	1,500					20,000			200
2024-02-27	V	ZDC	0.59	0.59	0.57	0.58	-0.01	21,890	14	0.57	0.58	18,395						3,000			415
2024-02-26	V	ZDC	0.56	0.59	0.56	0.59	0.03	49,150	15	0.56	0.59	37,000		7,000				5,000			100
2024-02-23	V	ZDC						460	2	0.56	0.57	360
2024-02-22	V	ZDC	0.56	0.56	0.56	0.56	-0.02	1,180	4	0.56	0.58	1,000
2024-02-21	V	ZDC	0.58	0.58	0.58	0.58	0.01	3,740	5	0.56	0.58	1,000			2,500						100
2024-02-20	V	ZDC	0.56	0.57	0.56	0.57	-0.01	82,355	19	0.56	0.58	70,880	4,000					5,000			2,375
2024-02-16	V	ZDC	0.60	0.60	0.56	0.56	-0.02	316,100	20	0.56	0.58	300,000	2,500		7,000	450		6,000			150
2024-02-15	V	ZDC	0.54	0.58	0.54	0.58	0.04	227,362	22	0.56	0.60	207,000	1,000	7,000	4,500			7,500			362
2024-02-14	V	ZDC	0.52	0.54	0.50	0.54	0.02	101,544	7	0.51	0.54	100,500				499					545
2024-02-13	V	ZDC	0.52	0.52	0.52	0.52		500	1	0.53	0.56	500
2024-02-12	V	ZDC	0.55	0.55	0.52	0.52	-0.03	54,882	15	0.52	0.58	53,795									462
2024-02-09	V	ZDC	0.56	0.56	0.55	0.55	-0.01	7,402	4	0.55	0.58	7,400									2
2024-02-08	V	ZDC	0.56	0.56	0.56	0.56	-0.01	47,331	9	0.55	0.57	46,500									817
2024-02-07	V	ZDC	0.57	0.58	0.56	0.57	-0.01	160,467	9	0.56	0.60	159,500	500								145
2024-02-06	V	ZDC	0.58	0.58	0.58	0.58	0.02	1,753	4	0.58	0.59	1,700									53
2024-02-05	V	ZDC	0.59	0.60	0.56	0.56	-0.04	29,138	17	0.56	0.58	21,000	1,500		500			1,000			4,000
2024-02-02	V	ZDC	0.59	0.60	0.59	0.60	0.01	59,860	12	0.55	0.60	52,000	500	7,000							250
2024-02-01	V	ZDC	0.56	0.59	0.55	0.59	-0.01	50,134	17	0.55	0.59	30,000	1,500	7,000	3,500			7,500			302
2024-01-31	V	ZDC	0.59	0.60	0.58	0.60	0.02	214,680	30	0.56	0.59	116,500	50,000	22,000	10,000			16,000			180
2024-01-30	V	ZDC	0.52	0.58	0.52	0.58	0.08	404,202	38	0.57	0.60	279,052	96,500	15,500	4,000			7,500			200
2024-01-29	V	ZDC	0.49	0.50	0.49	0.50	-0.01	51,421	14	0.49	0.52	32,571	2,000					13,000			3,650