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
2024-05-17	T	ZHY	11.12	11.12	11.09	11.12	0.01	18,739	99	11.01	11.12	4,114	2,973	1,900	600	667		4,384			1,464
2024-05-16	T	ZHY	11.15	11.15	11.08	11.11	-0.02	72,446	116	11.01	11.11	5,024	6,050	1,400	2,600	365	50,005	2,322			4,457			13
2024-05-15	T	ZHY	11.10	11.15	11.10	11.13	0.10	176,883	1,165	11.09	11.15	11,866	50,800	32,537	4,400	21,800	100	13,168			5,749		1,600
2024-05-14	T	ZHY	11.02	11.09	11.02	11.03	-0.01	19,577	105	11.03	11.12	3,380	3,100	4,300	1,900	532	1,800	1,356			1,830		900
2024-05-13	T	ZHY	11.01	11.07	11.01	11.05	0.01	447,468	133	11.01	11.06	4,094	417,300	13,022	5,621	199	100	3,532			2,956			14
2024-05-10	T	ZHY	11.01	11.07	11.01	11.04	-0.02	19,233	116	11.03	11.05	1,411	5,927	3,200	1,900	233	300	3,772			1,963
2024-05-09	T	ZHY	11.10	11.10	11.01	11.05	-0.025	807,343	126	11.04	11.13	1,576	785,007	4,318	2,700	226	300	7,914			4,589			278
2024-05-08	T	ZHY	11.07	11.08	11.06	11.08		30,758	142	10.93	11.10	4,664	13,075	2,100	700	792	2,200	4,973			1,678
2024-05-07	T	ZHY	11.07	11.10	11.07	11.09	0.01	39,987	108	11.07	11.11	9,518	7,900	3,791	4,800	115		2,028			3,193			1,700
2024-05-06	T	ZHY	11.10	11.10	11.07	11.09	0.01	21,715	112	11.01	11.10	3,014	7,701	200	500	384	4,780	4,245			479
2024-05-03	T	ZHY	10.96	11.09	10.96	11.08	0.06	125,348	127	10.99	11.13	17,555	7,389	2,400	1,400	642	87,000	4,982			1,063			4
2024-05-02	T	ZHY	11.09	11.09	10.98	11.04	0.07	49,279	155	11.00	11.09	12,486	14,561	2,200	6,100	698		11,453			1,045			89
2024-05-01	T	ZHY	10.90	11.00	10.90	10.97	0.04	39,027	145	10.93	11.00	4,179	14,400	4,248	3,100	284		9,502			3,077
2024-04-30	T	ZHY	11.02	11.02	10.92	10.95	-0.01	104,643	214	10.90	11.02	12,011	35,300	21,903	6,700	737	3,300	15,006			3,800		700	19
2024-04-29	T	ZHY	10.95	10.98	10.93	10.97	0.03	123,759	120	10.90	11.11	2,679	93,288	12,600	3,000	2,225	100	8,482			704			34
2024-04-26	T	ZHY	11.00	11.00	10.93	10.94	-0.02	27,994	103	10.93	10.95	2,297	7,800	2,307	4,200	240	4,600	2,894			1,002		1,100
2024-04-25	T	ZHY	11.00	11.00	10.90	10.96	-0.03	36,579	140	10.94	11.00	4,271	9,300	6,000	4,900	157		8,495			2,465			95
2024-04-24	T	ZHY	11.01	11.01	10.96	10.96	-0.04	35,914	114	10.90	10.99	2,274	12,716	3,000	4,100	216		6,451			3,911			1,867
2024-04-23	T	ZHY	11.00	11.01	10.98	10.99	0.03	57,330	111	10.98	11.01	2,833	8,525	7,200	900	390	28,600	6,980			1,248			215
2024-04-22	T	ZHY	10.90	10.965	10.90	10.965	0.075	146,238	127	10.90	11.07	21,019	11,600	1,700	3,200	377	98,100	6,831			2,033			35
2024-04-19	T	ZHY	10.85	10.92	10.85	10.89	0.015	463,305	193	10.85	10.91	53,233	25,603	83,325	83,800	2,300	120,200	86,086			1,955		100	85
2024-04-18	T	ZHY	10.86	10.90	10.86	10.875	-0.035	46,638	167	10.85	10.94	8,779	7,632	5,600	4,900	898	400	7,176			6,214		500
2024-04-17	T	ZHY	10.90	10.92	10.89	10.91	0.02	59,774	140	10.85	10.97	5,389	18,318	4,672	100	243	20,200	6,402			3,983
2024-04-16	T	ZHY	10.89	10.91	10.87	10.89	0.02	37,113	134	10.85	11.02	7,729	4,000	7,400	3,200	1,523	202	8,839			3,254			59
2024-04-15	T	ZHY	10.96	10.97	10.86	10.86	-0.115	49,011	148	10.85	11.04	5,410	14,312	2,900	500	453	11,000	2,774			10,219			40
2024-04-12	T	ZHY	11.07	11.07	10.96	10.97	-0.03	16,561	96	10.94	11.06	1,903	7,700	1,882	200	295	300	2,812			1,074
2024-04-11	T	ZHY	11.01	11.02	10.97	10.98	-0.04	42,743	148	10.94	11.04	13,588	15,400	2,500	2,700	350	100	5,791			1,390		400	12
2024-04-10	T	ZHY	11.01	11.05	11.00	11.01	-0.10	84,680	155	11.00	11.04	2,819	50,440	7,372	8,300	1,120	1,300	7,456			3,102			115
2024-04-09	T	ZHY	11.06	11.11	11.06	11.11	0.02	21,556	110	11.09	11.18	1,062	7,093	370	3,400	77	500	5,159			3,397			119
2024-04-08	T	ZHY	11.04	11.09	11.03	11.09	0.02	34,343	155	11.05	11.18	3,795	12,170	2,800	2,100	705	200	4,550			5,224			480
2024-04-05	T	ZHY	11.03	11.07	11.03	11.07		233,550	120	11.06	11.10	6,302	204,125	3,958	2,200	123	9,449	5,602			1,217
2024-04-04	T	ZHY	11.22	11.22	11.04	11.10	0.02	52,278	185	11.00	11.13	14,162	8,192	3,000	9,200	895	300	3,483			7,870		600	43
2024-04-03	T	ZHY	11.16	11.16	11.04	11.08	0.03	29,819	164	11.07	11.08	4,833	7,353	5,650	400	616	200	3,386			5,103			100
2024-04-02	T	ZHY	11.00	11.07	11.00	11.07	-0.01	49,524	132	11.03	11.10	1,093	15,400	7,200	8,300	540		1,655			8,557			2,242
2024-04-01	T	ZHY	11.10	11.10	11.04	11.08	-0.01	70,772	181	11.00	11.15	14,248	44,388	2,456	600	432	100	1,237			5,120			5
2024-03-28	T	ZHY	11.15	11.15	11.08	11.08	-0.04	42,688	167	11.08	11.15	6,967	9,200	9,327	1,100	551	810	4,766			6,329
2024-03-27	T	ZHY	11.07	11.14	11.07	11.14	0.02	25,495	88	11.12	11.17	4,239	5,300	2,300	1,200	266		1,022			5,934			50
2024-03-26	T	ZHY	11.13	11.16	11.12	11.12	-0.02	35,748	122	11.07	11.13	11,922	3,300	3,581	700	459	5,498	2,146			7,640			134
2024-03-25	T	ZHY	11.12	11.15	11.12	11.14	-0.02	92,191	187	11.12	11.17	29,283	19,324	19,000	3,100	688	3,900	551			13,266			72
2024-03-22	T	ZHY	11.16	11.19	11.16	11.17	0.01	4,065,455	111	11.16	11.19	5,010	3,400	6,500	200	336	4,046,100	146			1,323			1,700
2024-03-21	T	ZHY	11.16	11.20	11.15	11.17	0.02	57,387	141	11.10	11.20	8,687	12,076	8,200	1,700	484	700	2,211			22,742			28
2024-03-20	T	ZHY	11.15	11.19	11.12	11.19	0.07	64,449	168	11.11	11.19	4,746	9,200	30,700	4,000	843	216	3,958			9,939			96
2024-03-19	T	ZHY	11.12	11.14	11.10	11.11	0.03	60,605	167	11.10	11.19	6,369	32,440	12,400	1,900	1,148	600	2,803			1,973		500
2024-03-18	T	ZHY	11.15	11.15	11.08	11.08	-0.04	72,851	210	11.08	11.19	11,770	28,225	18,013	1,200	848	1,300	6,820			989		2,100	700
2024-03-15	T	ZHY	11.15	11.15	11.085	11.12	-0.01	4,054,796	155	11.10	11.20	7,224	16,705	7,126	300	172	4,010,650	1,888			8,974
2024-03-14	T	ZHY	11.14	11.14	11.10	11.13	-0.04	63,253	140	11.10	11.13	31,080	11,462	13,607	1,000	930	3,000	681			927
2024-03-13	T	ZHY	11.18	11.18	11.15	11.15	0.01	35,707	129	11.13	11.18	4,551	10,659	8,152	700	2,222		1,580			3,461
2024-03-12	T	ZHY	11.11	11.16	11.11	11.15	0.02	4,104,635	117	11.12	11.17	8,419	34,277	7,318	8,500	287	4,039,000	3,094			2,952
2024-03-11	T	ZHY	11.13	11.14	11.09	11.14	-0.01	914,394	166	11.09	11.15	5,930	10,043	8,500	6,100	554	874,307	1,617			3,345			91
2024-03-08	T	ZHY	11.15	11.19	11.10	11.17	0.04	55,841	169	11.05	11.19	9,302	16,276	7,759	1,100	771	6,904	4,195			5,600			57
2024-03-07	T	ZHY	11.15	11.15	11.12	11.15	0.02	88,961	128	11.05	11.18	6,002	500	5,978	1,600	189	66,331	1,011			6,299
2024-03-06	T	ZHY	11.14	11.15	11.11	11.11	0.01	56,982	144	11.09	11.15	12,613	16,084	10,600	4,000	513	2,600	1,024			7,185
2024-03-05	T	ZHY	11.13	11.13	11.07	11.11	-0.01	45,500	182	11.07	11.13	6,913	4,000	14,433	4,800	710	301	3,307			7,031
2024-03-04	T	ZHY	11.13	11.14	11.08	11.14	0.02	63,799	157	11.12	11.15	5,657	4,000	5,394	6,400	983	31,605	89			6,645			3
2024-03-01	T	ZHY	11.12	11.13	11.07	11.13	0.05	79,425	150	11.05	11.15	21,828	20,452	12,500	2,600	504	4,706	1,435			10,434			3,256
2024-02-29	T	ZHY	11.11	11.13	11.05	11.13	0.06	72,532	167	11.05	11.15	6,659	9,100	18,188	11,200	362	8,700	2,425			14,297			900
2024-02-28	T	ZHY	11.09	11.09	11.05	11.08	0.01	45,689	139	11.06	11.08	6,394	3,748	6,400	2,800	1,197	8,909	201			11,312		100	711
2024-02-27	T	ZHY	11.02	11.07	11.02	11.07	-0.05	57,574	160	11.05	11.12	23,968	10,400	5,406	2,500	1,020	2,750	1,196			9,077			16
2024-02-26	T	ZHY	11.14	11.14	11.08	11.12	-0.02	75,086	178	11.07	11.12	35,330	13,900	8,499		695	100	1,453			7,512			2,300
2024-02-23	T	ZHY	11.13	11.15	11.11	11.14	0.04	90,232	168	11.10	11.15	5,786	54,638	5,500	6,100	443	3,100	1,469			9,638			2,714
2024-02-22	T	ZHY	11.07	11.11	11.07	11.10	0.05	21,523	110	11.09	11.11	5,694	1,591	3,501	700	228		2,198			6,412			800
2024-02-21	T	ZHY	11.01	11.07	11.01	11.05	-0.01	39,707	138	11.00	11.07	3,417	5,500	8,501	3,100	513	5,700	1,447			7,097			1,734
2024-02-20	T	ZHY	11.01	11.08	11.01	11.07	0.04	31,219	162	11.00	11.11	5,330	908	7,200	8,100	540	100	1,461			4,958			1,386