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
2024-05-07	T	ZEB	35.96	35.99	35.76	35.78	-0.05	3,525,363	4,085	35.75	35.86	1,772,539	466,147	87,800	126,800	69,521	576,300	194,353			149,955		1,100
2024-05-06	T	ZEB	35.60	35.875	35.52	35.83	0.32	4,850,470	7,351	35.74	35.90	1,837,842	785,984	91,000	172,600	85,582	1,333,090	296,407			98,092		2,300	6,740
2024-05-03	T	ZEB	35.64	35.72	35.41	35.51	0.05	2,781,394	5,524	35.50	35.55	1,207,717	410,630	63,500	91,500	63,372	575,300	186,606			79,936		400	3,901
2024-05-02	T	ZEB	35.51	35.655	35.35	35.47	0.02	2,529,376	5,006	35.40	35.56	1,054,493	358,521	83,016	113,900	60,967	549,510	199,438			42,147		2,800	2,200
2024-05-01	T	ZEB	35.28	35.675	35.27	35.46	0.11	4,974,398	9,434	35.36	35.56	1,764,368	886,700	115,705	282,020	126,674	1,036,850	497,940			143,124		2,600	14,260
2024-04-30	T	ZEB	35.40	35.56	35.34	35.35	-0.12	3,755,598	6,613	35.28	35.39	1,252,845	594,407	109,000	218,600	114,616	915,800	412,676			73,338		600	2,600
2024-04-29	T	ZEB	35.60	35.72	35.345	35.47	-0.17	6,748,002	13,876	35.37	35.56	2,206,498	765,112	356,440	363,100	155,029	1,738,900	753,022			119,889		21,900	9,301
2024-04-26	T	ZEB	35.55	35.67	35.48	35.64	-0.03	4,008,809	5,315	35.55	35.72	1,213,178	560,982	88,000	185,400	73,502	1,323,065	436,067			30,124		4,900	5,900
2024-04-25	T	ZEB	35.54	35.715	35.315	35.65	-0.11	5,819,864	10,176	35.58	35.76	2,569,725	624,500	123,400	219,600	85,682	1,297,000	572,844			81,921		3,700	3,700
2024-04-24	T	ZEB	35.91	36.04	35.63	35.75	-0.21	2,942,807	5,622	35.67	35.85	1,137,228	348,944	91,853	296,400	60,681	621,170	257,854			51,506		2,000	3,753
2024-04-23	T	ZEB	35.86	36.00	35.79	35.96	0.13	5,093,949	10,442	35.94	36.00	1,600,278	625,160	56,200	710,100	38,619	1,184,800	683,678			59,084		1,000	1,550
2024-04-22	T	ZEB	35.71	35.90	35.62	35.82	0.21	2,914,412	7,118	35.76	35.85	851,820	328,567	76,201	335,800	79,862	672,110	338,936			45,303		2,900	3,029
2024-04-19	T	ZEB	35.39	35.74	35.32	35.64	0.25	5,100,885	9,702	35.54	35.70	2,181,279	519,761	59,939	534,300	86,405	1,026,460	539,361			40,790		2,600	5,950
2024-04-18	T	ZEB	35.42	35.61	35.235	35.38	0.03	3,593,615	5,137	35.31	35.48	1,386,672	403,943	47,400	334,071	43,974	656,900	192,533			112,987		900	4,475
2024-04-17	T	ZEB	35.44	35.69	35.20	35.35	-0.01	6,921,638	5,919	35.30	35.44	1,097,973	481,700	55,410	108,200	68,938	4,754,079	208,159			65,926		2,500	6,500
2024-04-16	T	ZEB	35.65	35.70	35.27	35.36	-0.39	10,628,152	17,064	35.27	35.40	3,800,280	1,462,142	454,200	478,700	232,355	2,563,400	938,694			268,899		4,600	16,000
2024-04-15	T	ZEB	36.27	36.29	35.62	35.75	-0.21	8,894,644	15,505	35.64	35.80	3,254,794	1,078,400	283,750	407,800	184,210	2,345,400	795,089			176,580		12,500	7,331
2024-04-12	T	ZEB	36.19	36.26	35.825	35.96	-0.35	8,575,693	11,768	35.86	35.97	2,509,136	786,743	322,400	360,900	171,709	3,221,296	792,379			99,711		8,200	9,400
2024-04-11	T	ZEB	36.47	36.47	36.095	36.31	-0.16	7,747,481	15,149	36.28	36.39	2,928,037	680,817	312,450	378,400	129,864	1,702,600	700,526			79,558		3,500	6,600
2024-04-10	T	ZEB	36.77	36.77	36.30	36.47	-0.54	12,544,842	20,826	36.37	36.56	4,444,632	1,499,139	678,352	667,700	184,918	3,015,100	1,429,498			130,624		14,600	8,875
2024-04-09	T	ZEB	37.07	37.17	36.73	37.01	0.035	2,965,968	5,265	36.95	37.04	1,037,600	309,390	98,313	196,000	54,752	946,000	198,676			37,302		100	8,116
2024-04-08	T	ZEB	36.77	37.00	36.77	36.975	0.245	6,906,648	13,345	36.90	37.00	2,823,106	1,250,861	181,100	310,800	60,064	1,236,608	434,509			183,808		7,400	2,900
2024-04-05	T	ZEB	36.62	36.81	36.53	36.73	0.21	4,759,011	8,251	36.64	36.82	2,155,703	496,524	149,470	280,100	119,860	1,035,211	332,933			74,010		500	2,610
2024-04-04	T	ZEB	36.74	36.94	36.45	36.52	-0.04	3,179,569	5,698	36.50	36.62	876,439	359,889	161,171	166,300	80,428	1,125,670	227,268			61,564		1,000	9,864
2024-04-03	T	ZEB	36.39	36.76	36.39	36.56	0.08	3,353,310	6,922	36.48	36.66	1,025,272	751,669	109,686	172,880	70,592	691,100	249,512			162,759		2,500	11,460
2024-04-02	T	ZEB	36.70	36.75	36.37	36.48	-0.40	6,172,151	12,509	36.43	36.57	2,997,199	593,636	140,600	422,300	92,015	1,071,480	476,147			95,571		6,700	2,653
2024-04-01	T	ZEB	36.95	36.99	36.69	36.88	-0.11	2,567,825	5,055	36.78	36.95	1,244,972	279,569	87,690	96,500	29,656	469,120	202,371			39,834		500	6,400
2024-03-28	T	ZEB	36.84	37.105	36.79	36.98	0.15	3,868,618	9,765	36.90	37.04	1,168,088	628,746	181,000	254,800	83,569	774,750	510,895			113,481		5,600	8,518
2024-03-27	T	ZEB	36.56	36.84	36.56	36.83	0.21	2,880,545	2,993	36.75	36.88	529,042	338,200	35,100	1,000,600	31,072	786,300	107,167			14,879		500	4,302
2024-03-26	T	ZEB	36.73	36.84	36.60	36.63	-0.05	3,440,619	4,449	36.57	36.65	820,726	364,703	66,114	142,300	38,046	1,680,306	226,075			56,901		1,400	4,501
2024-03-25	T	ZEB	36.63	36.865	36.63	36.67	-0.01	4,273,140	7,294	36.65	36.75	1,375,325	667,055	161,415	145,700	90,374	1,204,100	336,139			95,942		1,700	6,418
2024-03-22	T	ZEB	36.79	36.89	36.635	36.68	-0.07	3,298,257	3,646	36.66	36.69	453,562	309,106	48,500	1,527,800	43,965	696,020	136,703			27,130		300	4,400
2024-03-21	T	ZEB	36.52	36.805	35.98	36.74	0.335	6,059,745	13,795	36.70	36.82	2,202,540	962,200	180,840	402,000	86,505	1,204,080	532,939			63,493		10,200	5,300
2024-03-20	T	ZEB	36.03	36.45	35.99	36.415	0.335	3,323,826	7,037	36.35	36.44	1,010,046	496,304	107,300	218,700	91,076	754,390	322,990			154,836		1,600	11,700
2024-03-19	T	ZEB	36.04	36.21	36.04	36.08	0.07	2,924,943	6,225	36.06	36.18	891,969	673,502	114,141	213,900	47,639	575,834	259,513			45,799		800	4,900
2024-03-18	T	ZEB	36.02	36.07	35.78	36.01		2,996,559	5,264	36.00	36.10	734,085	572,623	101,404	102,500	41,307	1,030,600	206,237			85,185		2,600	6,915
2024-03-15	T	ZEB	35.87	36.11	35.86	35.99	-0.02	3,094,043	7,818	35.99	36.05	995,559	463,550	113,225	306,010	68,108	652,892	318,999			37,110		1,600	7,400
2024-03-14	T	ZEB	36.31	36.34	35.82	36.01	-0.29	7,241,344	15,159	35.96	36.08	2,426,135	1,085,156	281,000	389,400	124,741	1,632,314	726,909			120,398		7,200	14,825
2024-03-13	T	ZEB	36.15	36.365	36.12	36.30	0.20	4,776,845	10,827	36.23	36.32	1,528,805	799,774	205,300	367,690	121,605	930,457	458,402			116,427		3,000	7,333
2024-03-12	T	ZEB	36.09	36.14	35.965	36.10	0.06	3,235,527	7,086	36.04	36.19	1,165,977	515,073	151,234	134,255	55,808	613,100	262,228			146,515		3,200	8,342
2024-03-11	T	ZEB	35.89	36.05	35.72	36.02	0.09	2,653,567	6,684	35.95	36.06	868,101	476,139	155,025	211,400	66,280	467,790	209,627			72,624		3,200	11,400
2024-03-08	T	ZEB	35.90	35.965	35.79	35.93	0.11	3,846,681	6,907	35.85	35.98	1,274,535	472,466	100,310	305,800	57,605	1,148,700	249,804			86,339		2,200	9,420
2024-03-07	T	ZEB	35.77	35.85	35.605	35.81	0.15	3,783,106	8,315	35.74	35.90	1,216,066	505,800	116,808	173,100	48,888	1,278,423	235,509			75,856		1,500	4,412
2024-03-06	T	ZEB	35.73	35.82	35.57	35.65	0.10	2,881,793	7,362	35.58	35.70	1,066,456	426,289	95,988	191,000	61,566	669,400	248,381			36,913		1,000	2,800
2024-03-05	T	ZEB	35.35	35.665	35.35	35.55	0.17	5,007,679	8,641	35.47	35.64	2,277,862	609,581	136,656	311,770	76,163	923,300	401,457			74,313		400	18,700
2024-03-04	T	ZEB	35.21	35.55	35.21	35.38	0.09	2,605,881	5,217	35.29	35.45	843,302	342,259	62,870	125,200	38,302	888,000	148,648			35,696		200	5,600
2024-03-01	T	ZEB	35.15	35.405	35.07	35.29	0.23	13,966,536	13,610	35.26	35.35	1,841,192	853,112	170,189	368,033	82,830	9,856,219	453,628			105,467		2,200	11,077
2024-02-29	T	ZEB	35.00	35.09	34.67	35.04	0.33	4,295,974	8,427	34.98	35.09	1,377,403	599,708	129,500	230,500	68,952	1,290,400	311,707			166,030		2,300	4,937
2024-02-28	T	ZEB	34.81	34.98	34.68	34.72	0.01	6,747,234	6,493	34.63	34.80	1,022,669	471,517	80,159	172,100	66,715	4,493,000	268,020			73,733		600	200
2024-02-27	T	ZEB	34.70	34.83	34.47	34.69	-0.29	4,295,219	9,356	34.63	34.78	1,586,977	761,100	154,171	208,300	88,803	789,920	355,077			156,541		1,300	13,400
2024-02-26	T	ZEB	35.21	35.37	34.885	34.99	-0.25	5,951,402	7,076	34.97	35.06	973,759	2,576,637	60,510	275,800	62,230	1,593,500	270,369			69,842		8,400	7,090
2024-02-23	T	ZEB	35.16	35.32	35.12	35.24	0.145	6,551,647	11,825	35.20	35.26	2,198,391	867,710	120,200	213,100	67,571	2,397,725	374,688			82,057		2,200	5,350
2024-02-22	T	ZEB	35.03	35.27	35.03	35.10	0.19	3,607,546	7,035	35.00	35.17	1,298,672	738,160	98,297	142,400	75,605	679,290	286,318			100,645		500	6,202
2024-02-21	T	ZEB	35.01	35.05	34.80	34.91	-0.14	4,938,014	7,898	34.83	34.98	1,613,352	754,400	161,105	170,100	86,112	1,536,000	423,117			88,280		1,500	9,800
2024-02-20	T	ZEB	34.78	35.15	34.77	35.06	0.22	4,711,016	11,057	34.96	35.14	1,621,216	932,164	235,002	311,300	73,175	921,300	432,553			46,091		1,300	4,080
2024-02-16	T	ZEB	34.75	34.98	34.73	34.85	0.11	3,131,909	6,803	34.76	34.85	1,041,855	580,370	101,700	194,800	54,930	630,180	271,169			96,899		2,600	16,000
2024-02-15	T	ZEB	34.46	34.86	34.46	34.74	0.34	7,143,992	14,199	34.70	34.82	2,365,813	1,338,991	195,400	593,460	113,050	1,547,900	669,357			79,752		6,500	9,100
2024-02-14	T	ZEB	34.14	34.41	34.14	34.40	0.46	5,411,048	9,873	34.32	34.48	1,961,686	1,049,432	91,250	436,955	70,189	1,279,200	368,728			53,770		8,600	3,066
2024-02-13	T	ZEB	34.29	34.36	33.68	33.94	-0.63	10,179,274	18,714	33.87	34.03	3,142,250	1,927,691	365,823	553,100	151,065	2,507,958	1,098,924			107,562		10,300	13,400
2024-02-12	T	ZEB	34.31	34.64	34.31	34.57	0.19	3,004,327	6,809	34.50	34.60	1,289,547	508,312	92,601	156,300	36,906	572,770	177,908			79,932		3,800	5,217
2024-02-09	T	ZEB	34.07	34.38	33.98	34.38	0.34	6,452,147	13,681	34.29	34.42	2,495,055	1,203,969	251,700	361,500	125,269	1,158,400	548,698			63,353		3,100	12,098
2024-02-08	T	ZEB	34.15	34.16	33.78	34.05	-0.13	6,627,504	11,423	33.96	34.13	1,795,635	1,180,698	231,980	290,600	56,338	2,298,400	542,117			82,720		4,800	4,200