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	ZMI	16.47	16.47	16.33	16.39	0.14	14,289	110	16.36	16.46	2,888	3,100	1,906	1,500	300	700	2,900			261			9
2024-05-02	T	ZMI	16.24	16.29	16.21	16.28	0.04	21,254	82	16.22	16.34	1,305	3,600	2,700	4,500	225		3,500			433
2024-05-01	T	ZMI	16.22	16.27	16.19	16.24	0.01	40,108	130	16.14	16.31	20,784	4,900	8,090	600	267	1,676	2,500			838			100
2024-04-30	T	ZMI	16.32	16.32	16.22	16.23	-0.01	9,895	103	16.22	16.29	2,650	1,800	200	1,300	348	600	1,400			525
2024-04-29	T	ZMI	16.21	16.26	16.21	16.25	0.01	17,191	76	16.23	16.38	1,747	2,100	4,400	1,000	48		300			7,542
2024-04-26	T	ZMI	16.17	16.25	16.17	16.24	-0.03	12,298	87	16.15	16.33	1,328	1,300	2,460	2,700	161	800	1,487			942			50
2024-04-25	T	ZMI	16.36	16.36	16.20	16.27	-0.09	21,388	81	16.22	16.34	4,780	3,300	9,015	900	214	1,300	1,284			374
2024-04-24	T	ZMI	16.42	16.42	16.31	16.36	0.02	23,209	91	16.31	16.45	5,299	3,300	2,955	1,200	153	800	1,800			7,367
2024-04-23	T	ZMI	16.35	16.35	16.31	16.34	0.08	19,693	72	16.33	16.35	12,465	900	5,090	500	176					198
2024-04-22	T	ZMI	16.24	16.30	16.24	16.26	0.05	11,785	71	16.25	16.36	3,510	1,200	1,308	1,100	124	1,100	3,101			226
2024-04-19	T	ZMI	16.26	16.26	16.20	16.21	0.05	9,981	79	16.20	16.31	1,388	547	5,385	100	96	1,900	100			390
2024-04-18	T	ZMI	16.14	16.22	16.14	16.16	-0.02	32,094	127	16.09	16.27	3,758	1,600	7,900	1,600	273	800	1,470			11,466
2024-04-17	T	ZMI	16.42	16.42	16.16	16.18	-0.03	10,092	99	16.11	16.28	1,670	1,500	2,300	800	223		3,001			300
2024-04-16	T	ZMI	16.32	16.32	16.18	16.22	-0.02	14,974	110	16.21	16.31	4,856	1,300	5,700	100	358	900	1,001			390
2024-04-15	T	ZMI	16.32	16.38	16.22	16.22	-0.10	16,522	123	16.15	16.33	9,353	1,100	2,900	100	92	1,300	619			644
2024-04-12	T	ZMI	16.36	16.41	16.32	16.32	-0.04	12,708	156	16.30	16.41	3,973	900	3,210	400	276		1			2,970
2024-04-11	T	ZMI	16.40	16.40	16.34	16.39	0.01	5,254	55	16.38	16.48	1,149	600	2,700	100	12		100			393
2024-04-10	T	ZMI	16.51	16.51	16.37	16.38	-0.12	21,775	144	16.33	16.50	8,465	1,600	3,800	600	223	700	1,701			4,164
2024-04-09	T	ZMI	16.42	16.51	16.42	16.50	0.02	17,090	83	16.45	16.57	9,244	802	2,060	700	80		1,420			2,109
2024-04-08	T	ZMI	16.53	16.53	16.47	16.48		14,421	111	16.45	16.56	4,081	2,100	2,570	500	108	1,100	2			2,054
2024-04-05	T	ZMI	16.50	16.51	16.46	16.47	0.05	17,277	102	16.45	16.56	1,863	3,600	4,330	100	440		1,029			5,762
2024-04-04	T	ZMI	16.47	16.53	16.42	16.42	-0.05	32,585	157	16.40	16.51	12,615	5,378	5,277	3,200	277	1,455	2,811			1,129
2024-04-03	T	ZMI	16.37	16.49	16.37	16.47	-0.01	10,400	107	16.46	16.59	1,893	4,100	180	600	395		184			820
2024-04-02	T	ZMI	16.56	16.56	16.46	16.50	-0.05	22,450	144	16.46	16.57	6,476	1,700	5,487	3,200	308	500	1,985			718			3
2024-04-01	T	ZMI	16.72	16.72	16.535	16.57	-0.06	23,468	153	16.52	16.64	13,082	1,300	3,430	300	363	200				3,402
2024-03-28	T	ZMI	16.59	16.64	16.59	16.64	0.01	24,553	97	16.61	16.66	8,215	1,000	5,637	2,100	391		1,200			3,922
2024-03-27	T	ZMI	16.64	16.64	16.53	16.62	0.04	20,516	88	16.55	16.66	6,802	1,700	1,305	900	399	1,300	1,911			5,931
2024-03-26	T	ZMI	16.63	16.63	16.56	16.58		15,900	77	16.55	16.59	6,176		3,100	3,100	95		401			2,128
2024-03-25	T	ZMI	16.64	16.64	16.58	16.58	-0.06	24,844	118	16.56	16.67	15,564	600	2,300	1,900	364		602			2,468
2024-03-22	T	ZMI	16.64	16.66	16.52	16.64		39,091	127	16.62	16.71	19,150	5,100	8,048	1,100	213	1,700	3,000			474
2024-03-21	T	ZMI	16.63	16.66	16.60	16.64	0.06	29,767	113	16.63	16.70	18,161	1,000	6,500	400	363	1,900	602			276
2024-03-20	T	ZMI	16.56	16.59	16.53	16.59	0.05	24,393	138	16.51	16.60	10,459	1,100	3,275	1,100	455	2,800	2,901			706
2024-03-19	T	ZMI	16.54	16.55	16.52	16.54	0.075	21,100	105	16.53	16.56	5,465	5,600	4,329	100	305	1,400	101			1,871
2024-03-18	T	ZMI	16.46	16.50	16.46	16.465	-0.015	18,393	119	16.46	16.54	3,107	5,900	4,950		415		526			2,872
2024-03-15	T	ZMI	16.44	16.49	16.44	16.49	0.03	7,459	85	16.46	16.55	809	1,400	1,422	900	502	1,300	1			363
2024-03-14	T	ZMI	16.50	16.50	16.43	16.47	-0.05	16,459	108	16.41	16.57	8,612	1,700	3,715		183	200	1,415			396
2024-03-13	T	ZMI	16.555	16.56	16.52	16.54	-0.01	29,070	106	16.50	16.57	3,735	3,000	11,400	1,200	317	500	2,330			6,273
2024-03-12	T	ZMI	16.56	16.56	16.51	16.56	0.07	9,844	94	16.55	16.57	4,983	300	600	1,200	315	690	1,120			442
2024-03-11	T	ZMI	16.56	16.56	16.44	16.52	0.01	15,407	126	16.47	16.57	4,770	2,402	2,437	1,000	248	100	621			1,774
2024-03-08	T	ZMI	16.50	16.52	16.49	16.52	0.03	18,498	127	16.50	16.57	10,305	1,400	2,498	600	374		1,651			1,063
2024-03-07	T	ZMI	16.51	16.51	16.47	16.49	0.04	19,287	120	16.48	16.49	5,296	1,900	4,600	1,000	198	900	3,919			878
2024-03-06	T	ZMI	16.53	16.53	16.42	16.45	0.04	16,939	115	16.37	16.45	7,107	1,300	1,545	1,900	207	800	2,981			614
2024-03-05	T	ZMI	16.46	16.47	16.39	16.39	-0.02	13,340	125	16.37	16.48	2,622	2,100	5,800	100	366	100	1,301			634
2024-03-04	T	ZMI	16.38	16.44	16.38	16.42	0.01	17,603	157	16.39	16.48	5,484	400	5,975	400	448		884			2,404			26
2024-03-01	T	ZMI	16.41	16.42	16.34	16.40	0.03	20,486	124	16.32	16.42	3,881	5,200	3,721	200	301	300	1,581			3,563
2024-02-29	T	ZMI	16.29	16.37	16.29	16.37	0.06	59,160	192	16.28	16.38	20,005	9,500	4,800	1,500	292	3,200	3,867			7,280			3,000
2024-02-28	T	ZMI	16.34	16.34	16.28	16.30		25,027	107	16.25	16.39	8,782	2,200	5,359	1,400	222	2,500	3,858			351
2024-02-27	T	ZMI	16.36	16.36	16.27	16.30	-0.07	20,077	121	16.25	16.40	3,183	7,100	5,288	500	254		848			890
2024-02-26	T	ZMI	16.47	16.47	16.35	16.37	-0.03	10,356	109	16.30	16.44	4,569	1,200	1,963	400	273		101			783			100
2024-02-23	T	ZMI	16.40	16.43	16.35	16.40	0.06	39,710	109	16.29	16.50	27,497	1,800	5,200	2,100	279	1,300	886			441
2024-02-22	T	ZMI	16.30	16.37	16.29	16.36	0.14	34,096	103	16.34	16.42	3,750	8,500	8,315	200	483	100	984			9,210			800
2024-02-21	T	ZMI	16.30	16.30	16.22	16.27	0.01	10,341	63	16.20	16.28	1,539	900	4,921	700	298		601			624			350
2024-02-20	T	ZMI	16.29	16.29	16.26	16.26	0.03	32,068	118	16.25	16.30	8,010	5,500	7,100	1,100	328		1,321			6,544			1,000
2024-02-16	T	ZMI	16.27	16.27	16.20	16.23		10,763	103	16.20	16.25	2,201	3,300	3,851	100	209		401			364
2024-02-15	T	ZMI	16.18	16.23	16.18	16.23	0.11	4,688	80	16.22	16.30	149	900	1,709		67	500	721			498
2024-02-14	T	ZMI	16.19	16.19	16.11	16.12	0.04	12,897	94	16.12	16.24	2,719	1,400	2,082	1,700	181	100	4,069			585
2024-02-13	T	ZMI	16.09	16.12	16.03	16.08	-0.10	32,631	148	16.04	16.15	7,245	6,050	1,500	1,800	433	1,300	1,942			11,096			700
2024-02-12	T	ZMI	16.22	16.22	16.15	16.19	0.04	32,053	167	16.09	16.26	5,236	6,409	4,354	5,000	182	6,200	1,651			1,555
2024-02-09	T	ZMI	16.21	16.21	16.11	16.17	0.03	28,717	128	16.08	16.23	6,511	11,530	2,200	800	352	2,600	2,201			536			352
2024-02-08	T	ZMI	16.15	16.16	16.10	16.15	-0.02	26,017	127	16.12	16.22	3,254	7,100	800	3,300	448	1,500	1,901			4,561			2,650
2024-02-07	T	ZMI	16.19	16.19	16.17	16.18	-0.01	13,145	105	16.16	16.25	2,258	4,486	617	1,900	283		701			2,476			100