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
2024-05-07	T	ZMU	12.45	12.53	12.44	12.47	0.02	173,371	172	12.26	12.54	8,981	30,591	18,622	5,400	488	81,085	8,107			5,671
2024-05-06	T	ZMU	12.40	12.46	12.40	12.44	0.01	117,203	114	12.31	12.53	2,021	33,760	400	14,500	71	55,587	7,101			1,231			67
2024-05-03	T	ZMU	12.43	12.45	12.40	12.42	0.06	143,978	103	12.29	12.49	4,465	71,145	7,100	7,300	150	39,907	13,301			588			3
2024-05-02	T	ZMU	12.28	12.37	12.28	12.35	0.04	170,676	175	12.30	12.43	16,621	82,128	7,776	9,800	305	25,500	7,134			9,178
2024-05-01	T	ZMU	12.26	12.33	12.23	12.30	0.05	127,214	228	12.16	12.35	15,465	39,660	34,979	17,900	92	2,800	5,101			1,269		1,800
2024-04-30	T	ZMU	12.27	12.27	12.23	12.24	-0.06	100,169	113	12.23	12.30	5,200	14,131	15,115	17,000	333	42,500	3,710			1,808			137
2024-04-29	T	ZMU	12.26	12.32	12.26	12.31	0.05	405,396	98	12.16	12.39	5,013	377,387	700		29	8,878	5,102			3,976
2024-04-26	T	ZMU	12.27	12.28	12.25	12.28		115,772	94	12.24	12.34	3,316	20,694	600	1,000	59	75,653	3,778			6,125
2024-04-25	T	ZMU	12.22	12.35	12.22	12.28	-0.005	99,408	148	12.20	12.33	6,795	34,180	10,392	15,200	2,593	10,639	8,101			2,234
2024-04-24	T	ZMU	12.35	12.35	12.26	12.30		98,218	148	12.25	12.35	8,500	42,457	16,880	1,800	127	9,000	6,973			6,781		400
2024-04-23	T	ZMU	12.30	12.35	12.30	12.30		556,502	86	12.30	12.38	1,160	505,195	12,663	8,000	104	13,200	4,287			9,393
2024-04-22	T	ZMU	12.23	12.31	12.23	12.30	0.03	205,725	81	12.17	12.37	5,333	42,342	5,000	2,500	314	140,180	4,000			3,716			1,352
2024-04-19	T	ZMU	12.26	12.29	12.26	12.27		45,648	79	12.25	12.37	3,927	24,241	600	8,600	7		4,701			2,845		700	14
2024-04-18	T	ZMU	12.29	12.29	12.24	12.25	-0.01	100,509	119	12.24	12.34	5,622	52,071	7,165	16,000	482		8,508			4,112
2024-04-17	T	ZMU	12.23	12.28	12.23	12.26	0.06	79,167	112	12.21	12.37	3,620	23,907	4,415	16,004	157	14,900	12,408			2,071
2024-04-16	T	ZMU	12.26	12.26	12.18	12.19	-0.10	412,931	155	12.08	12.35	1,900	111,738	7,000	30,900	605	225,676	10,410			15,536		3,600	470
2024-04-15	T	ZMU	12.36	12.36	12.26	12.31	-0.07	674,324	163	12.26	12.36	9,068	301,553	2,291	4,695	658	318,000	9,860			11,957		900	1,700
2024-04-12	T	ZMU	12.36	12.38	12.34	12.38	0.06	83,881	92	12.36	12.44	10,002	32,741	10,400	5,000	163	15,193	4,901			3,264			22
2024-04-11	T	ZMU	12.33	12.38	12.31	12.32		130,667	79	12.21	12.43	1,377	16,299		10,900	114	92,308	7,801			676			99
2024-04-10	T	ZMU	12.36	12.40	12.32	12.32	-0.18	253,655	149	12.32	12.43	7,155	20,525	7,565	11,800	198	190,800	7,243			4,953			514
2024-04-09	T	ZMU	12.46	12.50	12.46	12.50	0.07	83,749	77	12.50	12.66	250	33,744	7,541	5,500	1,480	17,200	2,887			5,332		100
2024-04-08	T	ZMU	12.48	12.48	12.43	12.43	-0.03	91,047	60	12.33	12.54	274	19,787	5,168	400	481	60,000	2,489			1,426			700
2024-04-05	T	ZMU	12.46	12.49	12.45	12.45	-0.05	321,941	74	12.36	12.60	569	20,134	7,312	2,500	138	279,694	10,426			394
2024-04-04	T	ZMU	12.49	12.53	12.46	12.50	0.02	685,299	152	12.43	12.63	7,490	87,687	4,200	112,000	178	423,200	28,693			11,267			879
2024-04-03	T	ZMU	12.48	12.51	12.45	12.48	-0.02	1,212,526	109	12.48	12.49	2,324	473,243	5,020	1,500	88	720,310	4,701			1,096			71
2024-04-02	T	ZMU	12.48	12.51	12.46	12.48	-0.03	824,521	112	12.35	12.53	4,222	377,088	12,800	2,224	30	418,501	5,535			3,489			140
2024-04-01	T	ZMU	12.48	12.54	12.48	12.52	-0.08	90,127	102	12.36	12.59	4,516	66,060	9,569	2,400	530		21			4,053			145
2024-03-28	T	ZMU	12.51	12.60	12.51	12.60	0.03	67,341	96	12.50	12.71	2,035	53,424	4,300	800	82	100	1,362			1,688
2024-03-27	T	ZMU	12.52	12.61	12.52	12.61	0.01	42,304	63	12.50	12.71	3,844	21,867	4,197	2,700	129		1,044			3,345			76
2024-03-26	T	ZMU	12.55	12.61	12.55	12.58		147,563	68	12.50	12.69	663	132,349	3,900	4,500	92		1,001			1,868			64
2024-03-25	T	ZMU	12.62	12.62	12.56	12.57	-0.07	76,658	73	12.55	12.59	1,000	36,559	965	5,100	184	9,235	3,601			15,817			23
2024-03-22	T	ZMU	12.67	12.67	12.61	12.64	0.06	569,372	127	12.55	12.69	2,293	34,433	10,519	1,283	479	515,309	1,866			912
2024-03-21	T	ZMU	12.59	12.60	12.56	12.57	-0.02	73,050	68	12.55	12.67	2,183	22,822	9,569	200	91	36,207	101			1,336
2024-03-20	T	ZMU	12.56	12.60	12.52	12.59	0.02	71,995	118	12.51	12.72	7,370	46,425	6,800	4,400	210	3,900	300			1,510			95
2024-03-19	T	ZMU	12.56	12.57	12.53	12.56	0.04	39,220	81	12.51	12.63	4,067	20,160	3,745	5,516	213	300	901			2,585			93
2024-03-18	T	ZMU	12.59	12.59	12.51	12.52	-0.02	42,492	80	12.52	12.60	4,982	12,769	4,500	2,500	335	15,687	401			787			79
2024-03-15	T	ZMU	12.55	12.55	12.51	12.54		2,833,088	74	12.51	12.62	3,791	1,521,244	3,499	100		1,295,900	2,348			5,807			92
2024-03-14	T	ZMU	12.57	12.59	12.51	12.59	0.01	567,790	114	12.48	12.64	5,804	32,320	6,683	4,700	509	515,968	1,196			563
2024-03-13	T	ZMU	12.62	12.63	12.57	12.61	-0.01	411,063	110	12.53	12.70	3,240	28,014	5,900	10,449	223	360,613	1,300			1,158
2024-03-12	T	ZMU	12.63	12.63	12.58	12.63	-0.03	1,648,281	77	12.48	12.69	1,300	27,573	1,600	1,800	289	1,614,000	900			802
2024-03-11	T	ZMU	12.56	12.66	12.56	12.66	0.02	486,733	122	12.51	12.73	7,744	40,180		9,150	401	426,744	901			593		1,000
2024-03-08	T	ZMU	12.65	12.67	12.63	12.66	0.01	56,208	104	12.59	12.74	3,245	31,586	1,910	2,400	794	14,602	101			1,153
2024-03-07	T	ZMU	12.64	12.65	12.59	12.65	0.04	48,031	99	12.53	12.65	5,175	23,854	2,200	3,072	177	6,320	5,954			932
2024-03-06	T	ZMU	12.60	12.63	12.57	12.63	0.05	74,168	103	12.47	12.65	6,487	15,574	2,530	2,700	288	36,095	701			9,500
2024-03-05	T	ZMU	12.59	12.60	12.55	12.59	0.09	52,955	131	12.50	12.60	10,921	14,604	10,770	15,265	170	200	2			874
2024-03-04	T	ZMU	12.55	12.55	12.50	12.50	-0.07	703,178	125	12.50	12.60	16,001	21,142	6,523	18,334	262	638,525	1,200			664			100
2024-03-01	T	ZMU	12.39	12.57	12.39	12.57	0.07	702,657	115	12.42	12.60	6,149	30,071	3,000	12,400	249	639,730	2,501			5,910		1,200	1,277
2024-02-29	T	ZMU	12.45	12.51	12.45	12.51	0.05	50,762	82	12.45	12.57	4,208	10,313	10,533	100	181	21,640	1,201			1,409			30
2024-02-28	T	ZMU	12.47	12.48	12.46	12.46	-0.02	71,896	92	12.46	12.54	5,377	21,425	5,322	36,451	277	100	1,101			427
2024-02-27	T	ZMU	12.48	12.49	12.46	12.48	-0.06	787,594	93	12.46	12.54	8,256	37,222	4,434	3,900	127	715,110	1,101			14,708			69
2024-02-26	T	ZMU	12.53	12.54	12.49	12.54	0.02	74,381	120	12.48	12.59	6,910	36,139	10,162	537	315	9,400	1,701			8,022			130
2024-02-23	T	ZMU	12.54	12.59	12.51	12.52		981,928	126	12.47	12.66	19,668	881,969	5,500	5,764	150	63,037	3,127			1,009			615
2024-02-22	T	ZMU	12.49	12.54	12.49	12.52	-0.01	454,637	80	12.48	12.59	580	435,803	8,282	1,000	231	500	601			4,580
2024-02-21	T	ZMU	12.56	12.56	12.51	12.53	-0.03	68,332	91	12.46	12.59	6,600	53,050	1,300	2,990	298	2,200	201			1,112
2024-02-20	T	ZMU	12.51	12.57	12.51	12.56	0.05	319,369	84	12.46	12.66	2,367	224,883	4,005	1,064	225	72,597	901			1,022			7,489
2024-02-16	T	ZMU	12.52	12.53	12.48	12.53	-0.01	684,837	65	12.46	12.65	1,942	638,315	5,835	1,300	264	27,422	201			5,013			2,008
2024-02-15	T	ZMU	12.52	12.56	12.51	12.51	0.03	50,516	79	12.49	12.66	620	4,203	8,360	300	230	25,456	2,401			5,604			2,779
2024-02-14	T	ZMU	12.50	12.50	12.46	12.47	-0.01	313,259	132	12.47	12.61	11,440	20,050	14,156	600	176	247,379	4,880			7,179		1,000	4,000
2024-02-13	T	ZMU	12.56	12.56	12.45	12.49	-0.12	491,644	109	12.46	12.51	18,867	23,467	19,615	2,200	185	414,358	10,303			649			160
2024-02-12	T	ZMU	12.53	12.61	12.53	12.61	0.02	283,517	115	12.52	12.61	3,609	228,411	1,500	2,793	277	35,283	5,769			3,496			1,500
2024-02-09	T	ZMU	12.55	12.60	12.55	12.60	-0.03	82,076	135	12.52	12.64	8,552	24,889	9,557	4,600	253	3,200	8,090			22,792			72
2024-02-08	T	ZMU	12.61	12.63	12.57	12.61	-0.04	126,359	82	12.55	12.67	5,800	74,300	14,437	16,492	409	700	3,101			6,607		1,900	13