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
2024-04-29	T	ZMP	13.19	13.22	13.18	13.21	0.05	50,775	95	13.19	13.22	2,400	19,349	2,800	8,500	282	7,100	4,722			5,015
2024-04-26	T	ZMP	13.17	13.17	13.14	13.16		64,424	81	13.13	13.18	18,500	13,229	9,400	6,200	497	500	147			11,778			27
2024-04-25	T	ZMP	13.14	13.16	13.14	13.16	-0.04	29,007	80	13.14	13.17	3,250	4,238	6,900	3,500	532	200	2,527			6,596			61
2024-04-24	T	ZMP	13.22	13.22	13.19	13.22		41,978	77	13.19	13.22	8,300	20,563	1,186	3,200	416	900	217			3,549
2024-04-23	T	ZMP	13.22	13.26	13.22	13.24		75,714	100	13.21	13.25	1,600	10,387	10,600	14,800	1,080	21,061	2,584			11,587
2024-04-22	T	ZMP	13.24	13.25	13.22	13.24	-0.03	207,052	56	13.22	13.26	8,325	8,651	1,100	175,350	282	5,288	1,200			5,447			79
2024-04-19	T	ZMP	13.24	13.27	13.24	13.26	0.03	32,522	57	13.24	13.27	5,300	12,927	4,756		537	8,300	3			555
2024-04-18	T	ZMP	13.26	13.26	13.22	13.23	-0.05	43,194	59	13.22	13.25	165	4,988	4,204	28,215	423		4,304			425
2024-04-17	T	ZMP	13.27	13.29	13.27	13.29	0.03	33,233	52	13.27	13.30	2,301	15,989	2,200	3,600	521	1,000	1,650			5,775			69
2024-04-16	T	ZMP	13.26	13.29	13.25	13.26	0.02	21,834	103	13.24	13.27	1,600	2,043	5,672	3,800	1,556	300	4,161			980			40
2024-04-15	T	ZMP	13.22	13.26	13.22	13.26	-0.07	111,415	80	13.23	13.26	22,400	7,882	12,620	5,000	429	54,600	865			7,178
2024-04-12	T	ZMP	13.34	13.36	13.32	13.33	0.07	41,461	67	13.31	13.35	5,973	17,789	5,937	5,900	672	100	1,732			675			64
2024-04-11	T	ZMP	13.28	13.30	13.25	13.27	-0.01	55,273	110	13.24	13.27	3,306	27,504	6,660	5,100	826	1,100	1,961			8,357
2024-04-10	T	ZMP	13.32	13.32	13.27	13.29	-0.10	179,136	101	13.26	13.29	18,458	28,826	5,700	33,530	7,199	66,241	8,710			3,545			1,679
2024-04-09	T	ZMP	13.37	13.41	13.37	13.38	0.03	985,026	111	13.38	13.42	56,552	32,896	9,700	867,142	1,607	13,900	1,211			596		500
2024-04-08	T	ZMP	13.35	13.36	13.33	13.36	-0.01	150,842	72	13.33	13.37	41,783	18,470	8,300	69,671	248	9,100	1,781			622
2024-04-05	T	ZMP	13.42	13.43	13.37	13.38	0.01	9,206	55	13.36	13.39	68	2,438	1,864	1,300	309	100	870			1,427
2024-04-04	T	ZMP	13.37	13.41	13.36	13.41	0.05	28,177	47	13.39	13.42	300	14,546	5,100	1,700	308	400	3,901			1,747			43
2024-04-03	T	ZMP	13.33	13.38	13.32	13.37	0.01	83,845	76	13.35	13.38	27,205	20,829	3,100	28,315	709	2,861	27			723
2024-04-02	T	ZMP	13.35	13.36	13.34	13.36	-0.02	56,851	104	13.34	13.37	3,101	16,196	17,693	5,800	1,204	7,400	731			1,223			66
2024-04-01	T	ZMP	13.42	13.42	13.35	13.37	-0.11	44,575	67	13.35	13.38	11,178	16,893	5,737	4,700	637	700	51			2,542
2024-03-28	T	ZMP	13.45	13.49	13.44	13.48		55,574	67	13.45	13.50	27,932	17,432	6,400	1,000	442		162			843
2024-03-27	T	ZMP	13.45	13.50	13.45	13.49	0.02	78,305	62	13.46	13.50	10,000	16,285	8,954	6,700	237	29,819	3,415			767			50
2024-03-26	T	ZMP	13.46	13.48	13.43	13.47	-0.01	97,787	91	13.44	13.48	18,250	26,654	3,800	700	779	16,200	26,565			947
2024-03-25	T	ZMP	13.50	13.50	13.46	13.49	-0.03	62,733	91	13.46	13.49	10,500	12,053	7,300	8,500	301	7,186	513			12,506			112
2024-03-22	T	ZMP	13.49	13.52	13.48	13.52	0.06	42,736	77	13.49	13.53	4,740	22,831	2,600	2,300	320	2,600	1,735			1,720			11
2024-03-21	T	ZMP	13.48	13.48	13.44	13.46	-0.01	67,369	77	13.43	13.46	3,200	26,104	12,314	10,700	720	5,980	605			6,383
2024-03-20	T	ZMP	13.43	13.48	13.43	13.48	0.05	58,392	78	13.45	13.48	9,618	24,338	1,300	8,185	3,948		3,256			7,604
2024-03-19	T	ZMP	13.44	13.45	13.42	13.43	0.08	59,382	73	13.41	13.44	600	19,486	4,300	25,425	493		4,303			2,471
2024-03-18	T	ZMP	13.38	13.39	13.34	13.35	-0.05	44,701	111	13.33	13.37	2,650	10,689	7,533	3,900	802	12,005	1,740			1,608
2024-03-15	T	ZMP	13.37	13.41	13.37	13.41	-0.09	59,986	79	13.39	13.41	2,179	6,823	7,149	6,600	433	27,649	322			1,265			72
2024-03-14	T	ZMP	13.44	13.44	13.40	13.42	-0.08	82,924	67	13.39	13.43	65	19,821	11,873	44,853	444	2,800	1,400			604
2024-03-13	T	ZMP	13.51	13.52	13.48	13.50		60,159	50	13.48	13.51	2,681	46,707	2,100	3,698	515	2,000	1,899			338
2024-03-12	T	ZMP	13.54	13.54	13.49	13.53	-0.03	75,316	91	13.49	13.53	2,781	6,258	6,400	2,100	885	44,229	2,357			9,628
2024-03-11	T	ZMP	13.54	13.56	13.53	13.56	0.01	137,157	124	13.54	13.57	15,100	62,224	18,787	4,700	10,916	9,854	10,257			2,215
2024-03-08	T	ZMP	13.58	13.58	13.55	13.58	0.04	67,682	79	13.55	13.59	10,290	9,760	21,379	3,600	932	16,084	4,579			395
2024-03-07	T	ZMP	13.55	13.56	13.51	13.55		90,864	114	13.51	13.55	11,900	18,291	11,400	14,400	1,932	18,504	3,758			7,651			82
2024-03-06	T	ZMP	13.54	13.56	13.52	13.54	0.03	28,432	64	13.51	13.55	970	7,194	1,419	10,000	315	100	4,655			3,196			183
2024-03-05	T	ZMP	13.49	13.55	13.49	13.53	0.07	132,107	107	13.51	13.54	7,349	12,847	8,600	15,800	1,560	75,905	3,013			1,248			42
2024-03-04	T	ZMP	13.41	13.45	13.41	13.45	-0.01	74,841	89	13.43	13.46		16,640	30,297	3,600	693	8,719	4,407			10,048
2024-03-01	T	ZMP	13.39	13.48	13.38	13.47	0.08	186,977	134	13.46	13.49	48,662	13,308	29,100	44,280	900	30,242	9,673			9,385
2024-02-29	T	ZMP	13.39	13.42	13.39	13.42	0.04	56,750	79	13.40	13.43	8,800	17,299	9,100	6,000	839	12,600	306			825
2024-02-28	T	ZMP	13.36	13.39	13.34	13.39	0.03	75,996	97	13.36	13.39	975	20,462	17,300	21,880	964		1,054			11,072			106
2024-02-27	T	ZMP	13.39	13.40	13.34	13.36	-0.07	127,395	159	13.34	13.37	6,650	28,212	19,450	53,842	2,758	8,200	4,305			2,492
2024-02-26	T	ZMP	13.44	13.44	13.42	13.43	-0.04	61,303	100	13.42	13.45	8,132	28,037	11,100	8,400	829		1,440			1,718
2024-02-23	T	ZMP	13.41	13.47	13.41	13.47	0.07	112,512	120	13.44	13.48	12,000	52,339	10,529	5,200	1,333	5,300	1,198			7,158			5,633
2024-02-22	T	ZMP	13.40	13.42	13.37	13.40		59,393	74	13.36	13.40	1,431	21,806	2,700	4,700	411	13,800	1,195			8,456			263
2024-02-21	T	ZMP	13.43	13.44	13.38	13.41	-0.03	39,395	95	13.38	13.43	2,300	12,097	5,480	4,700	566	8,100	1,221			3,320			55
2024-02-20	T	ZMP	13.39	13.46	13.39	13.43	0.06	58,733	129	13.40	13.46	4,857	22,346	5,049	6,100	2,668	3,800	4,468			4,442			281
2024-02-16	T	ZMP	13.33	13.37	13.32	13.37	-0.005	152,109	108	13.32	13.39	42,360	16,628	14,259	46,163	507	18,500	813			3,813			4,425
2024-02-15	T	ZMP	13.38	13.40	13.36	13.38	0.02	44,185	86	13.32	13.43	400	18,280	3,500	7,300	836	100	3,183			9,590			233
2024-02-14	T	ZMP	13.33	13.38	13.325	13.36	0.07	45,672	124	13.33	13.39	4,300	13,291	4,975	2,300	822	1,000	1,883			8,358			279
2024-02-13	T	ZMP	13.26	13.30	13.26	13.28	-0.08	61,377	140	13.25	13.29	1,125	25,261	6,900	18,600	1,876	200	4,154			895			630
2024-02-12	T	ZMP	13.36	13.38	13.34	13.36	-0.02	586,477	96	13.32	13.39	3,499	555,544	6,550	10,500	552		940			958			95
2024-02-09	T	ZMP	13.36	13.39	13.34	13.39	0.03	35,560	117	13.36	13.39	13,049	4,032	10,292	3,600	660	100	93			1,453			300
2024-02-08	T	ZMP	13.38	13.39	13.35	13.37	-0.08	41,474	89	13.35	13.39	1,410	18,442	9,800	7,120	892		2,352			959			140
2024-02-07	T	ZMP	13.47	13.49	13.43	13.45	-0.03	73,762	129	13.42	13.45	19,993	16,820	5,500	7,900	940	700	4,412			5,664			5,299
2024-02-06	T	ZMP	13.43	13.48	13.42	13.48	0.07	94,108	124	13.46	13.49	23,100	29,704	10,733	2,300	1,273	20,100	468			3,255			1,818
2024-02-05	T	ZMP	13.41	13.43	13.39	13.41	-0.09	37,245	102	13.39	13.44	2,320	7,692	5,549	6,939	837	100	726			11,351			172
2024-02-02	T	ZMP	13.54	13.55	13.48	13.51	-0.12	215,495	156	13.49	13.52	9,331	168,336	7,700	19,270	1,534	3,500	2,808			1,182		400	247
2024-02-01	T	ZMP	13.60	13.65	13.58	13.63	0.08	61,212	102	13.61	13.64	3,200	12,736	8,251	13,400	764	11,098	3,668			4,569			900
2024-01-31	T	ZMP	13.55	13.56	13.51	13.55	0.08	313,392	154	13.53	13.57	10,802	188,045	9,851	18,300	2,374	65,188	2,884			5,264			1,297
2024-01-30	T	ZMP	13.46	13.50	13.42	13.50	0.05	70,779	130	13.48	13.51	11,445	24,676	8,766	12,200	2,011	5,000	1,027			4,284			42