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
2024-04-26	T	ZFH	14.59	14.60	14.56	14.57	-0.14	8,811	46	14.50	14.71	2,105	2,000	500	500	300		400			723			98
2024-04-25	T	ZFH	14.66	14.72	14.62	14.71	0.01	34,322	117	14.69	14.82	17,582	9,900	1,300	1,300	374		601			2,129
2024-04-24	T	ZFH	14.72	14.72	14.67	14.67	-0.01	10,651	40	14.56	14.84	2,050	2,704	3,600	1,600	217		1			146
2024-04-23	T	ZFH	14.67	14.68	14.62	14.68	0.09	17,684	55	14.64	14.79	2,570	4,100	1,600	3,800	175		1,000			2,631			127
2024-04-22	T	ZFH	14.66	14.66	14.58	14.61	0.02	16,302	57	14.57	14.72	3,618	3,600	3,600	3,600	359	100	202			856			100
2024-04-19	T	ZFH	14.59	14.60	14.57	14.59	0.07	37,757	80	14.57	14.69	9,297	12,101	2,902	4,300	1,694	2,500	3,319			485			74
2024-04-18	T	ZFH	14.60	14.60	14.51	14.55	-0.01	8,099	42	14.51	14.60	3,191	1,000	600	1,800	190		329			989
2024-04-17	T	ZFH	14.57	14.57	14.54	14.57	-0.03	21,387	36	14.54	14.60	1,833	2,200	7,430	100	140	9,028				556
2024-04-16	T	ZFH	14.61	14.61	14.54	14.60	0.02	13,555	64	14.50	14.60	8,358	1,400	1,200	500	233		21			259
2024-04-15	T	ZFH	14.73	14.73	14.57	14.57	-0.10	18,689	72	14.57	14.72	5,842	5,900	3,550	600	50	100	12			1,712
2024-04-12	T	ZFH	14.65	14.67	14.61	14.67	-0.03	23,261	72	14.63	14.68	5,002	3,800	6,667	4,600	153		530			1,284			30
2024-04-11	T	ZFH	14.70	14.71	14.63	14.71	0.01	16,060	50	14.65	14.75	5,232	4,702	5,025	200	89					235
2024-04-10	T	ZFH	14.76	14.76	14.70	14.70	-0.06	38,889	84	14.70	14.75	16,149	9,179	10,000	600	282	500	301			995
2024-04-09	T	ZFH	14.74	14.78	14.72	14.76	0.05	8,299	35	14.74	14.80	1,300	4,200	2,075		204					244
2024-04-08	T	ZFH	14.70	14.74	14.70	14.71	-0.01	11,654	57	14.71	14.82	2,447	700	400	1,300	224		1,971			4,099
2024-04-05	T	ZFH	14.70	14.74	14.68	14.71		52,168	111	14.68	14.82	16,311	8,900	5,400	3,200	265	6,937	3,373			1,737
2024-04-04	T	ZFH	14.74	14.74	14.70	14.74	0.02	20,597	66	14.68	14.80	3,673	4,400	5,100		59	300	2,104			3,206
2024-04-03	T	ZFH	14.76	14.76	14.69	14.72	-0.04	26,676	78	14.68	14.82	5,232	7,787	4,600	3,100	205	900				1,764			51
2024-04-02	T	ZFH	14.72	14.76	14.69	14.76	-0.005	24,311	83	14.60	14.84	7,833	9,600	5,500	100	320		182			474
2024-04-01	T	ZFH	14.72	14.78	14.72	14.75	-0.01	28,751	74	14.72	14.84	8,954	10,923	5,300	300	149		1,300			882
2024-03-28	T	ZFH	14.75	14.76	14.71	14.72	0.02	23,766	68	14.71	14.84	9,100	5,300	5,700	1,600	57	400	402			1,146
2024-03-27	T	ZFH	14.78	14.78	14.64	14.70	-0.11	18,613	78	14.56	14.81	3,613	3,600	7,600	900	130	500	826			945
2024-03-26	T	ZFH	14.83	14.85	14.77	14.81	0.05	34,574	86	14.78	14.85	11,029	9,412	10,400	400	182	2,500	50			411
2024-03-25	T	ZFH	14.78	14.80	14.76	14.79	-0.02	15,708	70	14.75	14.85	2,661	4,400	6,800	500	197	200	151			374
2024-03-22	T	ZFH	14.82	14.82	14.78	14.81	-0.01	43,161	85	14.78	14.85	9,598	6,700	14,431	2,600	69		861			4,947			89
2024-03-21	T	ZFH	14.77	14.82	14.77	14.82	0.05	29,981	57	14.78	14.85	8,034	11,961	3,400	3,300	331		1			443
2024-03-20	T	ZFH	14.75	14.80	14.73	14.77	0.03	39,359	90	14.74	14.80	12,545	11,600	10,700	1,300	237	200	1,001			348
2024-03-19	T	ZFH	14.70	14.74	14.70	14.74	0.04	29,220	76	14.70	14.76	10,301	8,320	6,100	1,700	142		91			1,364
2024-03-18	T	ZFH	14.69	14.71	14.68	14.70	-0.03	7,853	38	14.65	14.70	3,700	370	700	1,600	399					808
2024-03-15	T	ZFH	14.70	14.73	14.68	14.70	-0.03	37,469	77	14.65	14.76	24,189	10,730	301	1,200	167		201			506
2024-03-14	T	ZFH	14.68	14.76	14.68	14.73	-0.01	11,923	51	14.65	14.76	3,422	7,300	400		156		52			266
2024-03-13	T	ZFH	14.74	14.75	14.69	14.70	-0.03	11,182	48	14.67	14.76	1,519	300	3,000	5,300	279		600			79
2024-03-12	T	ZFH	14.70	14.73	14.66	14.73	0.03	21,157	47	14.65	14.76	13,100	4,100	3,150		104		31			479
2024-03-11	T	ZFH	14.70	14.70	14.64	14.70	0.01	13,670	70	14.62	14.70	8,530	1,800	100	900	231	300	1,072			532
2024-03-08	T	ZFH	14.69	14.70	14.68	14.70	0.02	11,596	52	14.67	14.70	1,256	2,100	3,700		127		1,003			2,733
2024-03-07	T	ZFH	14.64	14.68	14.64	14.68	0.04	14,704	49	14.65	14.70	7,418	3,703	1,700		176		1			918			83
2024-03-06	T	ZFH	14.65	14.66	14.63	14.66	0.02	39,357	60	14.62	14.70	8,202	13,400	10,685	3,900	183	100	2,542			204			50
2024-03-05	T	ZFH	14.69	14.69	14.62	14.64	-0.04	15,610	70	14.63	14.70	2,969	6,506	3,180	200	115	100	102			1,531
2024-03-04	T	ZFH	14.66	14.68	14.61	14.68	0.04	51,646	225	14.60	14.70	17,805	6,400	18,340	6,500	429		1,456			431
2024-03-01	T	ZFH	14.62	14.64	14.60	14.64	0.02	25,252	71	14.61	14.65	5,910	4,400	3,600		252		4,830			462			3,100
2024-02-29	T	ZFH	14.65	14.65	14.60	14.62	0.02	37,224	66	14.58	14.65	5,180	9,700	3,200	2,000	147		2,300			7,809
2024-02-28	T	ZFH	14.60	14.60	14.57	14.60	0.02	16,127	43	14.58	14.62	1,350	2,800	4,800	1,000	125		91			1,863			3,017
2024-02-27	T	ZFH	14.67	14.67	14.58	14.61	-0.12	16,007	58	14.60	14.62	2,392	4,300	900	1,600	303		1,552			2,580			300
2024-02-26	T	ZFH	14.72	14.73	14.64	14.73	-0.01	72,956	139	14.65	14.74	23,715	21,100	6,000	3,700	214	100	1,600			1,979
2024-02-23	T	ZFH	14.71	14.74	14.69	14.74	0.08	60,822	112	14.56	14.76	11,282	16,600	20,855	6,500	187		2,211			932
2024-02-22	T	ZFH	14.67	14.67	14.65	14.67	0.03	13,381	29	14.62	14.74	4,100	5,900			90		1,500			1,618
2024-02-21	T	ZFH	14.66	14.67	14.58	14.65	0.02	18,838	78	14.62	14.75	4,975	10,339	1,300	800	90		856			359
2024-02-20	T	ZFH	14.63	14.64	14.57	14.64	-0.02	26,144	60	14.55	14.66	8,555	5,020	8,500	2,116	297	200	201			892
2024-02-16	T	ZFH	14.74	14.74	14.62	14.66	0.10	9,916	41	14.60	14.76	2,125	2,800	2,200	900	100		1,500			233			50
2024-02-15	T	ZFH	14.56	14.64	14.56	14.63		11,025	26	14.61	14.69	692	1,200	3,325	400	53	5,121	1			43
2024-02-14	T	ZFH	14.61	14.63	14.56	14.63	0.02	116,450	74	14.60	14.74	12,668	7,800	10,200	1,200	250	79,779	2,781			1,772
2024-02-13	T	ZFH	14.60	14.61	14.58	14.61	0.01	20,575	52	14.56	14.74	10,976	4,000	1,700		208		12			3,076			300
2024-02-12	T	ZFH	14.61	14.63	14.60	14.60		5,722	38	14.60	14.71	2,557	400	2,100		57					253
2024-02-09	T	ZFH	14.58	14.60	14.57	14.60	0.04	18,357	42	14.56	14.65	6,030	2,100	8,200	100	203	100	901			211			500
2024-02-08	T	ZFH	14.57	14.58	14.53	14.58	0.05	9,695	39	14.56	14.65	2,300	1,600	1,400	2,600	249		247			273			80
2024-02-07	T	ZFH	14.60	14.60	14.51	14.56		30,601	71	14.50	14.64	12,936	200	6,300	3,200	368	300				6,964
2024-02-06	T	ZFH	14.53	14.58	14.53	14.58	0.05	22,455	53	14.55	14.60	5,290	1,900	5,700		163		1			3,281			5,900
2024-02-05	T	ZFH	14.59	14.59	14.52	14.53	0.03	16,618	88	14.53	14.55	3,952	2,400	2,000	1,700	312	500	900			4,013			156
2024-02-02	T	ZFH	14.63	14.63	14.48	14.50	0.02	33,112	109	14.44	14.60	6,034	8,782	8,700	2,400	277	300	5,694			531
2024-02-01	T	ZFH	14.53	14.54	14.46	14.48	-0.06	23,565	51	14.45	14.52	2,711	200	6,100	1,100	254	8,543	2,000			1,415			1,100
2024-01-31	T	ZFH	14.65	14.65	14.50	14.54	-0.02	20,812	69	14.50	14.65	5,862	4,100	1,300	1,400	166	400	1			1,819			500
2024-01-30	T	ZFH	14.67	14.67	14.53	14.56	-0.01	14,907	39	14.45	14.68	5,500	2,300	2,800		203		1			600		300
2024-01-29	T	ZFH	14.57	14.57	14.48	14.57	-0.11	112,271	121	14.46	14.64	58,391	11,100	3,500	9,500	2,863	16,700	2,402			3,091		2,100	58