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
2024-05-03	T	ZFM	14.09	14.11	14.08	14.11	0.08	60,851	93	14.09	14.12	1,329	3,900	7,414	21,900	275		4,402			12,063			3,153
2024-05-02	T	ZFM	13.99	14.03	13.96	14.03	0.09	21,755	111	14.00	14.04	650	1,200	7,494	3,500	538	2,812	2,847			2,452			92
2024-05-01	T	ZFM	13.94	14.01	13.94	13.99	0.05	33,569	73	13.96	14.00	93	5,883	4,600	17,100	289	1,300	2,501			1,268			83
2024-04-30	T	ZFM	13.95	13.96	13.92	13.92	-0.07	24,307	47	13.91	13.94	371	7,447	6,800	8,400	286	100	300			574
2024-04-29	T	ZFM	13.97	13.99	13.95	13.99	0.07	45,215	86	13.97	14.00	5,500	5,743	4,100	7,800	395	14,840	1,802			1,102			27
2024-04-26	T	ZFM	13.93	13.94	13.91	13.91	-0.01	34,323	57	13.89	13.95		1,500	9,993	4,800	367	15,183	1,402			372
2024-04-25	T	ZFM	13.92	13.93	13.90	13.91	-0.06	44,793	98	13.90	13.93	3,135	5,800	12,329	3,200	203	3,501	2,031			11,095			1,372
2024-04-24	T	ZFM	14.01	14.01	13.96	13.98	-0.04	67,648	90	13.96	13.99	5,963	19,200	7,433	14,700	358	11,700	296			5,812			55
2024-04-23	T	ZFM	13.98	14.02	13.98	14.00	-0.02	48,474	64	13.98	14.02	7,311	10,579	15,493	3,600	1,081	5,000	2,601			2,563
2024-04-22	T	ZFM	13.99	14.02	13.99	14.02		99,393	71	14.00	14.03	2,279	500	3,733	17,000	295	72,342	401			1,064			3
2024-04-19	T	ZFM	14.05	14.05	14.01	14.04	0.03	29,273	64	14.01	14.05	3,822	2,400	9,859	5,200	614	200	3,001			2,390
2024-04-18	T	ZFM	14.06	14.06	13.99	14.01	-0.05	23,399	54	13.99	14.03	600	3,744	3,500	1,000	389	12,260				1,710
2024-04-17	T	ZFM	14.05	14.08	14.03	14.07	0.04	34,959	79	14.05	14.08	1,273	1,111	4,800	5,900	345	19,056	1,101			918			139
2024-04-16	T	ZFM	14.04	14.05	14.02	14.03	0.01	30,544	123	14.01	14.05	851	5,300	7,900	6,800	568	2,900	875			4,883			155
2024-04-15	T	ZFM	14.00	14.02	13.98	14.02	-0.09	98,948	517	14.00	14.03	6,221	25,374	19,300	20,700	341	2,600	2,500			17,422			36
2024-04-12	T	ZFM	14.13	14.14	14.09	14.11	0.05	28,527	104	14.09	14.12	1,175	9,753	4,400	8,000	459	500	3,179			1,016			10
2024-04-11	T	ZFM	14.08	14.08	14.02	14.03	-0.01	44,499	83	14.00	14.04	700	15,598	13,800	7,700	549	2,200	2,100			846			202
2024-04-10	T	ZFM	14.11	14.11	14.03	14.05	-0.11	68,947	100	14.03	14.06	2,100	37,442	11,688	8,900	555	3,400	2,407			2,276			115
2024-04-09	T	ZFM	14.18	14.195	14.16	14.19	0.06	81,185	83	14.17	14.20	264	14,474	12,309	36,995	425	7,600	100			8,013
2024-04-08	T	ZFM	14.13	14.14	14.11	14.12	-0.06	104,407	94	14.11	14.14	42,852	10,100	12,367	12,900	186	21,000	502			2,472			100
2024-04-05	T	ZFM	14.20	14.21	14.15	14.16	-0.02	49,257	93	14.14	14.17	14,710	1,500	7,600	5,800	405	10,685	2,941			2,816
2024-04-04	T	ZFM	14.14	14.20	14.14	14.20	0.05	61,713	77	14.17	14.21	13,609		8,916	13,300	391	22,831	1,300			1,147			92
2024-04-03	T	ZFM	14.10	14.15	14.08	14.15	0.02	83,021	120	14.13	14.15	17,963	16,648	12,950	1,600	516	6,400	2,429			17,552
2024-04-02	T	ZFM	14.10	14.13	14.07	14.11	-0.01	107,513	117	14.10	14.14	18,730	11,191	8,800	18,970	479	32,520	5,576			710			52
2024-04-01	T	ZFM	14.20	14.20	14.11	14.12	-0.15	74,420	117	14.11	14.15	17,810	10,577	4,600	9,000	267	11,500	7,880			11,972			34
2024-03-28	T	ZFM	14.22	14.28	14.22	14.27	-0.02	104,981	87	14.24	14.29	39,207	3,400	14,017	1,900	4,220	17,600	2,028			6,460		1,500	90
2024-03-27	T	ZFM	14.25	14.29	14.23	14.29	0.06	50,701	60	14.26	14.29	2,200	552	7,300	6,500	434	32,174	949			560			32
2024-03-26	T	ZFM	14.23	14.26	14.20	14.26	0.01	34,917	69	14.23	14.27	1,250	7,996	5,100	16,500	642	300	1,250			1,482			82
2024-03-25	T	ZFM	14.28	14.28	14.24	14.26	-0.05	91,748	74	14.24	14.27	5,833	24,398	12,200	8,900	417	29,267	1			9,321			45
2024-03-22	T	ZFM	14.32	14.32	14.28	14.31	0.05	54,790	77	14.28	14.32	1,811	26,429	2,640	21,000	613	600				1,387			110
2024-03-21	T	ZFM	14.27	14.27	14.22	14.22	-0.04	49,162	98	14.21	14.24	24	13,150	17,274	6,300	567	4,800	2,619			643		1,000	56
2024-03-20	T	ZFM	14.24	14.26	14.22	14.26	0.055	58,879	104	14.23	14.27	13,302	15,661	7,485	3,900	586	2,900	679			13,308		200	500
2024-03-19	T	ZFM	14.24	14.24	14.20	14.21	0.08	55,153	212	14.19	14.22	2,100	5,400	15,888	18,100	418	2,900	2,600			2,551			95
2024-03-18	T	ZFM	14.15	14.16	14.11	14.13	-0.05	27,232	79	14.10	14.14	327	6,500	8,079	8,800	865		801			960			43
2024-03-15	T	ZFM	14.15	14.185	14.15	14.18	-0.02	75,469	62	14.15	14.19	24,459	3,748	3,007	28,781	374	13,800	158			559			474
2024-03-14	T	ZFM	14.23	14.23	14.175	14.19	-0.10	49,633	80	14.17	14.21	1,930	3,052	17,154	10,500	419	12,377	1,045			1,943			513
2024-03-13	T	ZFM	14.32	14.32	14.27	14.29	-0.03	110,629	75	14.27	14.30	2,856	64,485	4,667	2,500	508	20,187	301			14,848			77
2024-03-12	T	ZFM	14.34	14.34	14.29	14.32	-0.05	30,008	86	14.30	14.33	271	2,714	6,200	9,600	460	6,470	3,050			986			80
2024-03-11	T	ZFM	14.38	14.38	14.34	14.35	-0.04	49,603	122	14.34	14.38	462	3,300	20,589	3,800	739	13,842	1,000			1,620			91
2024-03-08	T	ZFM	14.38	14.39	14.35	14.39	0.04	41,901	91	14.36	14.39	8,891	4,025	11,600	5,900	2,539	600	1,333			6,158			765
2024-03-07	T	ZFM	14.36	14.36	14.32	14.35		40,715	102	14.32	14.35	5,752	16,129	6,415	3,700	589	500	6,600			927			10
2024-03-06	T	ZFM	14.36	14.37	14.33	14.35	0.01	48,997	97	14.33	14.36	7,609	9,100	10,181	9,800	584	8,594	1,683			1,238			155
2024-03-05	T	ZFM	14.31	14.35	14.31	14.34	0.09	66,616	99	14.32	14.35	18,721	10,618	9,222	2,300	1,067	15,025	888			3,959			3
2024-03-04	T	ZFM	14.24	14.26	14.20	14.25	-0.02	123,865	260	14.22	14.26	8,031	37,985	24,550	26,000	897	4,000	2,230			3,816			1,727
2024-03-01	T	ZFM	14.19	14.28	14.17	14.27	0.09	73,419	133	14.25	14.28	4,644	9,400	5,800	4,500	890	34,670	2,063			10,636			45
2024-02-29	T	ZFM	14.18	14.21	14.18	14.21	0.03	62,525	87	14.18	14.22	114	10,612	8,900	5,700	7,033	24,356	4,128			1,457			48
2024-02-28	T	ZFM	14.15	14.18	14.12	14.18	0.04	58,819	124	14.15	14.18	5,020	13,528	13,557	10,700	1,167	5,400	5,500			3,161			624
2024-02-27	T	ZFM	14.17	14.18	14.12	14.14	-0.08	44,562	107	14.12	14.15	1,754	1,300	20,438	12,400	894	1,000	1,342			3,484			1,905
2024-02-26	T	ZFM	14.24	14.24	14.19	14.22	-0.02	92,632	133	14.19	14.23	11,094	24,404	14,441	20,500	944	11,623	554			954			18
2024-02-23	T	ZFM	14.20	14.25	14.17	14.24	0.06	90,134	188	14.22	14.26	2,551	21,129	15,339	8,900	401	16,733	19,962			1,129			1,360
2024-02-22	T	ZFM	14.17	14.19	14.14	14.18		113,578	100	14.14	14.22	21,743	9,500	11,400	33,765	619	30,794	4,400			813			192
2024-02-21	T	ZFM	14.23	14.23	14.15	14.16	-0.04	191,323	228	14.15	14.20	19,573	10,246	30,900	66,163	321	51,030	3,056			908			141
2024-02-20	T	ZFM	14.21	14.24	14.18	14.21	0.08	61,509	251	14.20	14.24	10,594	5,376	18,639	8,900	593	8,300	3,143			1,426			1,486
2024-02-16	T	ZFM	14.11	14.13	14.08	14.13	-0.03	71,786	130	14.08	14.16	13,084	13,455	22,500	7,800	2,098	5,900	2,210			1,253			132
2024-02-15	T	ZFM	14.16	14.18	14.13	14.16	0.03	88,544	254	14.09	14.21	6,617	6,400	21,600	22,500	603	6,300	4,865			6,337			2,797
2024-02-14	T	ZFM	14.09	14.16	14.08	14.13	0.09	63,687	181	14.11	14.17	6,662	14,418	10,400	3,800	713	1,400	8,081			5,848			955
2024-02-13	T	ZFM	14.05	14.06	14.02	14.04	-0.09	53,552	96	14.01	14.06	1,112	15,733	16,544	3,500	758	12,120	3,028			581
2024-02-12	T	ZFM	14.15	14.15	14.12	14.13	-0.02	126,577	363	14.09	14.16	12,234	25,749	26,820	21,100	665	18,700	8,401			7,924			20
2024-02-09	T	ZFM	14.13	14.17	14.11	14.16	0.025	100,427	78	14.13	14.17	329	70,541	7,800	17,300	444	300	1,166			1,139			1,342
2024-02-08	T	ZFM	14.18	14.18	14.12	14.14	-0.09	84,325	161	14.12	14.17	14,897	17,748	13,228	13,616	418	11,300	2,304			3,554			60
2024-02-07	T	ZFM	14.24	14.26	14.21	14.23	-0.03	73,298	94	14.20	14.24	16,749	14,783	6,400	10,200	284	16,060	5,564			641			68
2024-02-06	T	ZFM	14.22	14.27	14.20	14.26	0.06	49,660	175	14.25	14.28	3,020	11,246	11,767	3,300	1,721	7,300	7,100			1,117			3,012