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
2024-04-29	T	ZDH	27.27	27.27	27.15	27.17	-0.04	29,716	37	27.15	27.30	1,865	985	925	400	108	24,770	401			164
2024-04-26	T	ZDH	27.19	27.23	27.10	27.21	0.35	7,905	44	27.02	27.31	1,074	2,200	1,500	900	293		2			1,897
2024-04-25	T	ZDH	26.86	27.04	26.79	27.04	0.02	5,976	41	26.87	27.14	249	1,535	930	1,500	185		802			530
2024-04-24	T	ZDH	27.20	27.20	27.00	27.01	0.13	8,808	46	26.95	27.19	1,001	3,300	1,475	900	385	100	426			1,134
2024-04-23	T	ZDH	26.88	27.08	26.88	27.04	0.29	24,273	47	26.97	27.24	187	1,300	600	700	312	20,434	86			516
2024-04-22	T	ZDH	26.79	26.90	26.66	26.82	0.36	59,484	76	26.71	26.97	2,700	500	2,925	1,500	106	48,950	2,101			514
2024-04-19	T	ZDH	26.50	26.57	26.46	26.47	-0.18	4,654	38	26.41	26.64	1,600	1,050	300	700	76		123			640
2024-04-18	T	ZDH	26.61	26.65	26.48	26.51	0.04	4,083	31	26.39	26.67	300	400	2,200	300	148		1			665
2024-04-17	T	ZDH	26.59	26.59	26.46	26.53	-0.10	2,000	35	26.32	26.59	641	500	400		78		1			221
2024-04-16	T	ZDH	26.43	26.63	26.43	26.63	-0.08	17,202	69	26.44	26.65	2,642	3,300	5,205	1,400	212	600	1,802			1,958
2024-04-15	T	ZDH	27.08	27.08	26.67	26.71	-0.08	7,362	44	26.63	26.86	854	400	2,900	200	370	1,200	12			1,249
2024-04-12	T	ZDH	26.90	26.905	26.73	26.73	-0.38	5,600	40	26.63	26.92	3,498	200	900	400	118		1			412
2024-04-11	T	ZDH	26.96	27.15	26.86	27.11	0.18	8,650	42	26.90	27.21	2,816	2,100	200	1,100	273	200	1			1,938
2024-04-10	T	ZDH	26.89	27.01	26.87	27.00	-0.02	8,052	56	26.85	27.07	1,426	1,632	3,200	800	322		158			386
2024-04-09	T	ZDH	26.97	27.08	26.94	27.08	0.05	4,449	39	26.93	27.18	100	400	1,500	800	183		145			1,269
2024-04-08	T	ZDH	27.02	27.05	26.99	26.99	0.01	7,704	39	26.87	27.15	2,702	1,500	900	200	243	100	102			1,716
2024-04-05	T	ZDH	26.85	27.03	26.85	26.98	0.06	7,049	52	26.90	27.09	801	300	1,000	4,200	154		21			302
2024-04-04	T	ZDH	27.30	27.30	26.88	26.94	-0.17	19,380	87	26.77	27.05	6,700	3,005	3,437	2,500	294	1,700	112			1,098
2024-04-03	T	ZDH	27.04	27.15	27.04	27.15	0.12	13,058	96	27.11	27.24	646	4,020	1,868	3,000	729		1,473			1,147
2024-04-02	T	ZDH	27.07	27.08	26.98	26.98	-0.24	6,380	62	26.88	27.19	491	2,259		1,300	289		1,301			693
2024-04-01	T	ZDH	27.21	27.30	27.16	27.18	-0.09	25,349	105	27.15	27.32	15,832	4,000	2,000	1,100	255	1,300	140			533
2024-03-28	T	ZDH	27.35	27.35	27.26	27.31	0.04	13,186	58	27.12	27.42	5,118	2,700	1,900	100	220	1,200	155			642
2024-03-27	T	ZDH	27.25	27.36	27.21	27.36	0.11	4,945	35	27.21	27.41	1,763	2,667		100	123		22			189
2024-03-26	T	ZDH	27.19	27.32	27.19	27.25	0.12	31,868	41	27.05	27.26	1,980	100	100	1,100	210	27,850	28			344
2024-03-25	T	ZDH	27.13	27.24	27.13	27.18	0.08	11,234	62	26.96	27.27	248	3,800	4,115	1,300	12	200	605			842
2024-03-22	T	ZDH	27.23	27.28	27.10	27.21	-0.05	27,318	88	27.01	27.35	9,700	5,283	5,200	2,200	169	200	301			3,977
2024-03-21	T	ZDH	27.21	27.28	27.20	27.26	0.05	7,099	54	27.10	27.34	1,971	208	300	3,000	63		2			1,063
2024-03-20	T	ZDH	26.94	27.22	26.94	27.21	0.28	12,517	72	27.10	27.30	3,910	1,900	2,500	1,300	196	1,500	206			773
2024-03-19	T	ZDH	26.86	27.02	26.83	27.00	0.10	13,464	63	26.93	27.10	4,250	3,000	2,350	1,400	230	200	57			697
2024-03-18	T	ZDH	26.89	26.93	26.83	26.83	-0.05	12,596	68	26.68	26.97	3,575	200	2,200	5,300	151	500	85			143
2024-03-15	T	ZDH	26.85	26.88	26.72	26.88	0.16	10,301	60	26.72	26.97	3,094	2,300	700	300	131	1,700	231			1,618
2024-03-14	T	ZDH	26.90	26.90	26.72	26.72	-0.05	13,958	66	26.62	26.89	3,374	2,000	2,300	900	396	2,300	352			2,057
2024-03-13	T	ZDH	26.75	26.87	26.75	26.77	-0.09	14,382	79	26.65	26.94	3,581	2,700	1,400	1,400	213	2,000	191			2,830
2024-03-12	T	ZDH	26.67	26.87	26.67	26.86	0.27	19,248	79	26.67	26.93	4,105	1,286	800	3,600	189	7,400	1,003			464
2024-03-11	T	ZDH	26.66	26.66	26.57	26.59	-0.08	8,608	45	26.57	26.78	3,095	450	300	3,500	225		12			288
2024-03-08	T	ZDH	26.86	26.90	26.67	26.76	-0.08	18,524	83	26.59	26.87	9,802	2,400	1,700	800	429		723			2,646
2024-03-07	T	ZDH	26.76	26.87	26.76	26.87	0.13	9,268	80	26.82	26.96	2,500	2,546	1,500	1,400	368		311			281
2024-03-06	T	ZDH	26.76	26.78	26.67	26.73	0.22	4,745	35	26.66	26.82	1,026	300	1,296	600	24		202			1,082
2024-03-05	T	ZDH	26.53	26.55	26.41	26.51		24,705	130	26.32	26.61	10,166	3,623	2,500	3,200	696	2,200	230			952
2024-03-04	T	ZDH	26.57	26.57	26.44	26.52	-0.02	15,444	106	26.40	26.62	3,514	3,300	2,500	3,000	636		401			1,946
2024-03-01	T	ZDH	26.41	26.59	26.41	26.59	0.18	12,887	81	26.46	26.66	801	1,850	2,000	2,300	816		2,773			1,205
2024-02-29	T	ZDH	26.36	26.41	26.30	26.41	0.12	27,291	93	26.30	26.50	8,000	7,800	900	2,000	766	5,450	1,232			919
2024-02-28	T	ZDH	26.25	26.37	26.21	26.29	-0.08	16,682	93	26.21	26.45	3,735	3,351	2,800	3,200	750		264			2,182
2024-02-27	T	ZDH	26.36	26.42	26.31	26.42	-0.07	8,889	65	26.22	26.56	3,200	2,360	400	900	157		642			1,097
2024-02-26	T	ZDH	26.55	26.55	26.43	26.49		13,731	51	26.45	26.60	6,455	4,800	200		63	500	11			103
2024-02-23	T	ZDH	26.44	26.54	26.44	26.53	0.08	4,514	37	26.33	26.67	1,000	2,005	800	200	248		83			132
2024-02-22	T	ZDH	26.36	26.48	26.35	26.47	0.33	12,364	83	26.40	26.56	3,420	3,578	1,625	500	155	500	1,114			1,268
2024-02-21	T	ZDH	26.12	26.14	26.10	26.14	-0.03	3,307	22	26.09	26.36	300	1,400	800	300	242		1			202
2024-02-20	T	ZDH	26.19	26.19	26.04	26.09	-0.09	9,416	63	26.00	26.28	1,678	3,670	650	1,200	154	600	797			300
2024-02-16	T	ZDH	26.18	26.18	25.99	26.00	-0.07	9,558	72	25.89	26.16	452	1,500	1,200	1,800	119	300	701			3,010
2024-02-15	T	ZDH	25.91	26.08	25.87	26.08	0.22	6,378	51	25.86	26.18	2,195	400	1,700	800	114		502			439
2024-02-14	T	ZDH	25.81	25.86	25.76	25.85	0.21	14,866	60	25.70	25.97	3,600	3,100	2,300	1,200	118	900	566			1,925
2024-02-13	T	ZDH	25.69	25.74	25.55	25.73	-0.10	9,744	61	25.45	25.80	2,389	4,100	1,200	400	202		203			565
2024-02-12	T	ZDH	25.79	25.87	25.68	25.87	0.13	91,758	100	25.72	25.95	74,207	1,680	2,400	3,600	350	6,300	1,230			1,561
2024-02-09	T	ZDH	25.74	25.77	25.60	25.74	0.02	14,031	68	25.74	25.85	5,461	2,200	4,075	1,300	204		544			75
2024-02-08	T	ZDH	25.79	25.79	25.69	25.72	-0.02	10,799	38	25.56	25.84	2,801	100	1,595	1,700	52	1,900	376			296
2024-02-07	T	ZDH	25.90	25.91	25.74	25.88		7,524	73	25.65	25.98	413	800	694	2,200	764	200	449			1,968
2024-02-06	T	ZDH	25.83	25.89	25.78	25.87	-0.03	8,477	55	25.67	26.00	800	800	300	4,200	337	100	136			1,539
2024-02-05	T	ZDH	25.78	25.91	25.74	25.85	0.01	8,369	60	25.57	25.97	750	300		4,190	197	500	811			1,174
2024-02-02	T	ZDH	25.84	25.86	25.78	25.84	0.02	8,687	57	25.60	25.94	3,514	200		3,300	386		216			859
2024-02-01	T	ZDH	25.87	25.87	25.70	25.87	0.03	6,432	60	25.80	25.97	2,244	800	700	500	303		739			712
2024-01-31	T	ZDH	25.84	25.89	25.76	25.84	0.03	12,484	59	25.77	25.89	5,323	4,200	1,400	400	471		62			381