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	ZFS	13.35	13.36	13.34	13.35	-0.03	58,150	39	13.33	13.37	200	7,373	146	6,200	200	19,170	69			23,578
2024-04-25	T	ZFS	13.36	13.37	13.36	13.37	-0.01	75,455	39	13.35	13.37		200	8,700	7,200	1	55,722	2,226			521			699
2024-04-24	T	ZFS	13.385	13.39	13.37	13.38	-0.02	79,838	63	13.37	13.39	17,800	6,525	4,200	5,100	301	21,966	5,300			17,194
2024-04-23	T	ZFS	13.38	13.40	13.38	13.39		36,721	42	13.38	13.40	6,700	3,793	9,400	8,000	214	133				7,984
2024-04-22	T	ZFS	13.38	13.395	13.38	13.38	-0.01	66,605	46	13.38	13.40	18,900	25,024		7,300	2,526	10,100	100			2,390			61
2024-04-19	T	ZFS	13.40	13.40	13.39	13.39		43,082	36	13.38	13.40	15,783	7,000	6,279	7,600	98	400	101			5,482
2024-04-18	T	ZFS	13.39	13.40	13.38	13.39		15,256	35	13.38	13.39		4,801	1,500	6,500		900	700			407			73
2024-04-17	T	ZFS	13.39	13.41	13.39	13.39		26,810	41	13.39	13.41		2,452	1,000	5,300	245	14,926	1,049			492
2024-04-16	T	ZFS	13.405	13.41	13.38	13.38	-0.01	19,980	48	13.38	13.40		1,200	9,421	200	526		2,200			4,994			1,082
2024-04-15	T	ZFS	13.38	13.39	13.37	13.38	-0.01	72,226	39	13.37	13.39	60	11,853	300	8,900	296	50,126	59			302
2024-04-12	T	ZFS	13.41	13.42	13.40	13.40	0.01	31,133	58	13.40	13.42		5,398	3,121	6,000	597	300	401			14,256
2024-04-11	T	ZFS	13.37	13.39	13.37	13.37	-0.01	41,914	62	13.37	13.39	2,500	9,000	8,875	12,600	380	3,700	2,500			678			112
2024-04-10	T	ZFS	13.41	13.41	13.38	13.38	-0.06	30,399	54	13.37	13.39	1,883	3,183	10,817	5,300	198	6,452	1,129			1,143
2024-04-09	T	ZFS	13.43	13.44	13.43	13.44	0.02	28,031	43	13.42	13.44	1,400	6,947	1,427	6,800	161	9,828	89			1,238
2024-04-08	T	ZFS	13.41	13.42	13.41	13.41	-0.01	48,982	51	13.40	13.42	14,200	8,742	3,700	6,800	155	11,129	700			565
2024-04-05	T	ZFS	13.44	13.45	13.42	13.42	0.01	30,013	64	13.41	13.43	655	7,782	9,400	7,100	330	2,000	486			851
2024-04-04	T	ZFS	13.42	13.44	13.41	13.42	0.01	35,846	58	13.42	13.44		3,900	6,100	3,000	265	15,314	761			916			5,066
2024-04-03	T	ZFS	13.41	13.42	13.40	13.41	0.01	37,830	54	13.40	13.42	901	7,908	4,000	1,000	181	21,528	1,302			598
2024-04-02	T	ZFS	13.40	13.41	13.40	13.40		61,397	48	13.40	13.41	1,801	9,672	4,400	1,900	105	42,279	703			385
2024-04-01	T	ZFS	13.41	13.41	13.39	13.40	-0.035	17,139	38	13.39	13.41	1,400	2,991	2,712	4,200	2,551	400				350
2024-03-28	T	ZFS	13.43	13.44	13.42	13.44	0.005	65,197	46	13.42	13.45	25	7,447	9,643	5,400	100	38,400	3,514			495
2024-03-27	T	ZFS	13.43	13.45	13.43	13.45		57,413	66	13.43	13.45	1,348	5,728	7,700	2,900	121	1,478	13,259			23,985
2024-03-26	T	ZFS	13.45	13.45	13.44	13.45		35,975	62	13.44	13.46	45	7,182	10,149	1,800	100	9,200	2,501			2,247
2024-03-25	T	ZFS	13.46	13.46	13.45	13.46		61,956	56	13.45	13.46	5,710	3,300	8,500	8,400	372	33,794	1,053			734			86
2024-03-22	T	ZFS	13.46	13.47	13.45	13.46	0.02	32,539	61	13.45	13.47	3,101	4,621	14,000	3,700	332	2,200	600			3,311
2024-03-21	T	ZFS	13.45	13.45	13.44	13.44	-0.01	28,996	72	13.43	13.45	300	3,315	2,500	7,400	263	12,532				2,511
2024-03-20	T	ZFS	13.43	13.46	13.43	13.44	0.01	22,832	69	13.44	13.46	5,912	2,700	5,105	2,200	317	2,842	1,501			701
2024-03-19	T	ZFS	13.44	13.44	13.42	13.43	0.03	29,783	46	13.42	13.44	1,168	3,689	6,600	4,800	4,749	600	34			7,866
2024-03-18	T	ZFS	13.40	13.40	13.38	13.40	-0.01	33,608	54	13.38	13.40	5,070	6,236	8,500	6,500	436	2,900	1			3,014
2024-03-15	T	ZFS	13.405	13.41	13.40	13.40	-0.01	23,374	39	13.40	13.42		1,705	9,400	7,700	50	1,000	100			2,739
2024-03-14	T	ZFS	13.41	13.42	13.40	13.40	-0.04	18,851	39	13.40	13.42	100	2,076	14,484	1,000	40	600	101			326
2024-03-13	T	ZFS	13.435	13.44	13.43	13.43	-0.01	66,824	40	13.42	13.44		2,347	4,044	6,600	39	49,950	343			2,961
2024-03-12	T	ZFS	13.44	13.45	13.43	13.44	-0.02	29,345	59	13.43	13.45	4,000	2,755	7,800	9,600	2,072		1			549
2024-03-11	T	ZFS	13.465	13.47	13.45	13.45	-0.01	29,054	64	13.45	13.47	50	1,400	9,359	13,800	338	2,100	1,047			756			55
2024-03-08	T	ZFS	13.46	13.47	13.45	13.46		47,074	67	13.46	13.48	1,600	16,142	14,833	3,500	88	4,100	1,800			4,551
2024-03-07	T	ZFS	13.45	13.46	13.44	13.44		258,343	64	13.44	13.46	6,700	1,706	13,310	1,400	411	217,933	300			16,435
2024-03-06	T	ZFS	13.46	13.46	13.44	13.45		26,558	45	13.44	13.46	2,301	2,607	4,200	14,752	588	500	922			647
2024-03-05	T	ZFS	13.45	13.46	13.44	13.46	0.03	37,149	43	13.44	13.46	9,000	2,965	5,900	5,900			2,538			9,090
2024-03-04	T	ZFS	13.43	13.43	13.42	13.43		55,956	91	13.41	13.43		3,900	19,464	13,700	307	11,838	3,600			945			56
2024-03-01	T	ZFS	13.41	13.44	13.41	13.42	0.02	170,881	45	13.42	13.44	17,998	114,927	5,300	1,600	133	20,667	200			9,580
2024-02-29	T	ZFS	13.40	13.41	13.39	13.40		30,667	44	13.39	13.41	4,950	1,211	3,000	4,500	7,012	7,200				508
2024-02-28	T	ZFS	13.38	13.40	13.38	13.38	-0.03	89,907	59	13.38	13.40	3,800	51,882	24,800	7,000	355	293	576			687			69
2024-02-27	T	ZFS	13.385	13.39	13.37	13.37	-0.04	25,152	45	13.36	13.38		6,304	3,500	1,800	264	11,732	500			626
2024-02-26	T	ZFS	13.40	13.41	13.40	13.41	-0.01	40,803	69	13.40	13.41	3,200	9,222	9,678	17,000	243		101			786
2024-02-23	T	ZFS	13.40	13.42	13.40	13.41	0.01	51,973	68	13.41	13.43	653	14,389	5,417	7,800	156	16,638	3,969			526			1,907
2024-02-22	T	ZFS	13.39	13.40	13.38	13.39	-0.01	39,380	41	13.37	13.40		9,037	800	4,900	193	21,032	2,280			325
2024-02-21	T	ZFS	13.40	13.40	13.38	13.39	-0.02	54,953	44	13.39	13.42	3,423	15,660	6,600	5,000	243	11,948	1,195			10,807
2024-02-20	T	ZFS	13.41	13.42	13.40	13.41	0.04	43,481	57	13.39	13.43	17,400	3,287	5,961	2,400	223	5,666	300			7,718
2024-02-16	T	ZFS	13.36	13.37	13.36	13.37	-0.02	83,141	60	13.33	13.40	40,400	12,020	9,600	17,600	230	1,300	1,201			509
2024-02-15	T	ZFS	13.38	13.39	13.36	13.37	0.01	92,385	83	13.33	13.42	2,065	50,740	5,600	2,800	554	5,500	1,901			12,471
2024-02-14	T	ZFS	13.35	13.37	13.35	13.37	0.03	45,190	57	13.35	13.40	12,987	19,874	5,800	2,100	320	3,000	100			696
2024-02-13	T	ZFS	13.34	13.35	13.33	13.34	-0.03	67,386	57	13.32	13.35	8,700	14,217	8,301	1,800	186	31,123				692
2024-02-12	T	ZFS	13.37	13.38	13.36	13.36	-0.02	22,144	51	13.34	13.40	445	2,100	11,400	5,800	399		200			1,653
2024-02-09	T	ZFS	13.36	13.38	13.36	13.37	-0.01	29,600	53	13.37	13.38	700	2,937	14,053	8,600	152	100				2,848
2024-02-08	T	ZFS	13.38	13.39	13.37	13.38	-0.02	42,927	48	13.37	13.40	3,700	12,460	5,000	9,100	284	10,400	7			581
2024-02-07	T	ZFS	13.42	13.42	13.39	13.40	-0.01	36,366	62	13.39	13.41	2,100	4,750	4,200	12,100	2,781	8,200	226			664
2024-02-06	T	ZFS	13.39	13.42	13.39	13.41	-0.01	19,208	51	13.40	13.42	1,676	3,296	4,200	6,700	933		100			794			1,348
2024-02-05	T	ZFS	13.40	13.40	13.38	13.38	-0.04	288,401	45	13.37	13.42		6,000	12,507	4,900	266	263,870	201			629
2024-02-02	T	ZFS	13.42	13.43	13.41	13.41	-0.05	65,338	57	13.41	13.43	8,815	7,062	12,200	5,300	375	15,000	2,400			14,105
2024-02-01	T	ZFS	13.44	13.47	13.44	13.46	0.03	51,048	46	13.45	13.47	2,950	14,932	5,000	1,300	141	23,732	901			1,980
2024-01-31	T	ZFS	13.44	13.44	13.425	13.44	0.03	148,732	54	13.42	13.44	22,400	21,871	1,111	2,000	121	91,905	200			336
2024-01-30	T	ZFS	13.41	13.42	13.40	13.41	0.01	50,007	56	13.40	13.42	8,300	8,700	4,600	15,800	159	9,000	1,345			495			1,345
2024-01-29	T	ZFS	13.40	13.42	13.40	13.40	-0.02	75,655	53	13.40	13.42	5,500	11,217	3,870	4,600	170	48,100	1,300			898