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	ZPL	11.99	11.99	11.92	11.97	0.12	44,300	108	11.96	12.00	18,968	8,100	5,400	1,300	539	6,900	2,400			288
2024-05-02	T	ZPL	11.76	11.87	11.76	11.86	0.10	57,275	97	11.81	11.87	15,967	5,400	4,800	2,000	1,473	10,100	6,401			123
2024-05-01	T	ZPL	11.79	11.87	11.76	11.76	0.04	585,891	190	11.70	11.82	55,584	12,100	13,500	10,900	2,303	482,289	2,600			5,803		600
2024-04-30	T	ZPL	11.72	11.76	11.71	11.72	-0.08	90,204	79	11.68	11.74	24,395	34,900	5,400		224	21,000	3,301			737
2024-04-29	T	ZPL	11.74	11.80	11.72	11.80	0.13	25,497	88	11.76	11.82	2,073	5,600	1,900	6,300	771	5,700	801			85
2024-04-26	T	ZPL	11.67	11.69	11.66	11.69	0.02	93,117	86	11.65	11.70	22,924	53,900	4,900	600	482	4,200	5,401			147
2024-04-25	T	ZPL	11.61	11.69	11.61	11.67	-0.06	27,027	97	11.64	11.69	3,999	6,200	6,526	200	442	4,600	2,600			317
2024-04-24	T	ZPL	11.72	11.73	11.69	11.73	-0.03	32,458	89	11.69	11.74	5,443	7,100	5,800	600	677	3,000	3,500			115
2024-04-23	T	ZPL	11.75	11.80	11.73	11.77	-0.01	55,439	139	11.74	11.77	13,315	10,500	1,500	5,343	1,033	100	4,900			13,865
2024-04-22	T	ZPL	11.76	11.78	11.74	11.78	-0.01	6,501	61	11.74	11.80	1,293	100	830	1,800	775		1,500			35
2024-04-19	T	ZPL	11.78	11.82	11.77	11.79	0.01	1,117,427	121	11.77	11.83	17,701	2,600	2,800	2,400	815	16,600	1,050,647			19,409
2024-04-18	T	ZPL	11.84	11.84	11.76	11.78	-0.08	110,817	133	11.75	11.80	16,490	64,201	1,200	4,600	874	7,200	8,301			7,698
2024-04-17	T	ZPL	11.85	11.88	11.78	11.86	0.06	46,368	90	11.83	11.89	3,412	4,600	3,000	17,300	388	3,800	9,559			3,131
2024-04-16	T	ZPL	11.80	11.84	11.76	11.80	-0.01	54,293	107	11.78	11.84	21,749	1,400	6,100	3,600	883	13,100	7,301			6
2024-04-15	T	ZPL	11.90	11.90	11.80	11.85	-0.15	560,094	189	11.80	11.86	30,660	77,000	8,400	402,801	6,305	17,100	6,595			3,344		4,200
2024-04-12	T	ZPL	11.99	12.05	11.99	12.01	0.11	63,548	136	11.97	12.03	17,041	3,400	4,400	12,100	1,647	2,700	5,201			2,305		800
2024-04-11	T	ZPL	11.93	11.94	11.88	11.91	-0.01	36,242	92	11.86	11.92	5,456	800	3,700	1,800	714	2,600	16,621			12
2024-04-10	T	ZPL	12.02	12.05	11.91	11.94	-0.18	155,793	262	11.90	11.95	46,554	30,900	39,722	300	1,635	16,300	5,901			12,515
2024-04-09	T	ZPL	12.10	12.15	12.06	12.11	0.06	28,266	87	12.10	12.16	17,461	1,100	1,400	1,300	701	5,100	700			97
2024-04-08	T	ZPL	12.00	12.08	12.00	12.05	-0.03	61,055	115	12.04	12.05	13,514	12,900	3,500	5,500	934	12,196	3,344			218
2024-04-05	T	ZPL	12.12	12.15	12.08	12.08	-0.08	486,732	100	12.06	12.09	21,083	10,500	13,700	426,000	515	8,900	5,801			101
2024-04-04	T	ZPL	12.12	12.16	12.08	12.16	0.07	46,149	124	12.13	12.19	8,973	3,400	13,145	7,979	2,835	5,000	4,002			196		300	50
2024-04-03	T	ZPL	12.02	12.09	11.97	12.09	0.02	50,374	124	12.04	12.09	12,984	14,700	12,000	700	1,414	3,000	4,901			80
2024-04-02	T	ZPL	12.02	12.07	11.99	12.07	-0.05	87,045	161	12.04	12.09	29,816	4,400	7,240	7,000	1,979	24,000	4,802			6,053		600
2024-04-01	T	ZPL	12.22	12.22	12.08	12.12	-0.22	633,690	159	12.10	12.12	26,295	536,300	38,640	13,500	307	13,800	3,701			371
2024-03-28	T	ZPL	12.27	12.36	12.27	12.35	0.01	64,935	108	12.33	12.37	15,010	6,300	14,400		1,640	7,700	8,901			254		600
2024-03-27	T	ZPL	12.26	12.34	12.22	12.34	0.12	22,459	113	12.28	12.34	8,617	1,900	1,600	3,600	1,368	100	1,503			63		200
2024-03-26	T	ZPL	12.22	12.25	12.18	12.24	-0.01	319,212	163	12.20	12.26	36,701	13,500	22,300	5,600	1,379	213,627	2,900			18,782		600
2024-03-25	T	ZPL	12.25	12.26	12.22	12.25	-0.07	52,514	155	12.20	12.26	15,575	7,000	4,700	5,000	2,687	5,300	570			2,008
2024-03-22	T	ZPL	12.29	12.32	12.28	12.32	0.10	25,646	133	12.29	12.35	9,354	900	4,500	200	639	1,200	8,201			175
2024-03-21	T	ZPL	12.22	12.26	12.18	12.19	-0.05	44,345	133	12.18	12.23	8,302	3,300	7,100	3,900	1,070	9,700	7,401			212
2024-03-20	T	ZPL	12.23	12.29	12.17	12.23	0.03	94,847	188	12.22	12.27	24,211	2,700	13,600	12,100	7,493	10,600	9,700			6,750		500	3,600
2024-03-19	T	ZPL	12.29	12.29	12.20	12.21	0.06	66,925	136	12.18	12.24	12,226	7,100	16,200	20,700	1,915	600	4,401			1,796
2024-03-18	T	ZPL	12.15	12.20	12.13	12.16	-0.08	69,482	170	12.11	12.16	30,482	10,100	5,020	9,397	934	400	9,301			617			1,300
2024-03-15	T	ZPL	12.17	12.27	12.17	12.25	0.01	49,885	145	12.20	12.25	4,970	5,900	8,125	5,000	668	13,900	7,721			354
2024-03-14	T	ZPL	12.26	12.27	12.18	12.21	-0.17	38,122	159	12.20	12.26	16,947	1,400	10,300	100	904	200	3,120			130
2024-03-13	T	ZPL	12.37	12.44	12.34	12.38	-0.06	88,449	142	12.35	12.38	30,324	4,800	8,550	3,100	2,053	34,343	4,801			54
2024-03-12	T	ZPL	12.44	12.44	12.38	12.44	-0.06	185,689	144	12.40	12.46	14,212	11,100	6,200		1,434	130,256	5,402			83
2024-03-11	T	ZPL	12.50	12.53	12.46	12.50	-0.04	45,416	111	12.46	12.52	7,378	400	10,128	9,200	712	8,000	9,400			97
2024-03-08	T	ZPL	12.52	12.57	12.51	12.54	0.01	47,855	110	12.52	12.54	11,461	100	8,700	15,200	817	2,400	8,701			208
2024-03-07	T	ZPL	12.58	12.63	12.50	12.52	-0.03	115,736	155	12.52	12.56	17,301	10,700	6,000	39,600	936	14,500	20,200			3,905			1,800
2024-03-06	T	ZPL	12.61	12.61	12.51	12.54	-0.01	144,517	192	12.52	12.56	91,990	800	11,701	10,000	1,373	25,900	1,900			74		600
2024-03-05	T	ZPL	12.52	12.55	12.48	12.55	0.15	63,088	136	12.50	12.56	29,975	6,000	18,365		886	2,900	4,602			2
2024-03-04	T	ZPL	12.36	12.41	12.32	12.40	-0.02	101,985	115	12.35	12.40	18,919	7,600	4,876	64,513	1,371	100	1,802			1,110		600
2024-03-01	T	ZPL	12.32	12.45	12.27	12.45	0.08	168,598	185	12.42	12.46	24,306	7,400	6,100	87,000	3,604	11,600	10,150			6,946			3,600
2024-02-29	T	ZPL	12.29	12.37	12.29	12.37	0.08	63,199	125	12.33	12.39	21,066	300	7,300	1,900	1,269	12,836	4,100			9,488			4,800
2024-02-28	T	ZPL	12.23	12.29	12.20	12.29	0.04	43,934	131	12.17	12.30	20,554	1,200	6,550	7,000	1,158	300	2,201			530			3,070
2024-02-27	T	ZPL	12.29	12.32	12.23	12.25	-0.15	85,169	182	12.21	12.26	27,778	10,200	6,103	20,164	1,805	13,800	4,801			158
2024-02-26	T	ZPL	12.40	12.44	12.37	12.40	-0.06	60,733	153	12.37	12.41	13,456	6,700	16,200	6,500	1,134	4,100	6,600			198			4,300
2024-02-23	T	ZPL	12.36	12.47	12.34	12.46	0.14	39,700	89	12.44	12.48	6,457	1,800	3,200	3,637	2,523	16,100	1,600			3,757			200
2024-02-22	T	ZPL	12.30	12.33	12.25	12.33	0.07	58,992	143	12.28	12.32	10,577	16,200	5,100	6,700	1,957	7,000	4,900			2,092			4,100
2024-02-21	T	ZPL	12.37	12.37	12.25	12.27	-0.08	115,258	242	12.24	12.29	33,244	8,600	6,500	27,501	1,802	11,300	12,601			134			12,400
2024-02-20	T	ZPL	12.27	12.40	12.27	12.35	0.10	76,448	147	12.31	12.40	28,539	2,500	4,100	9,600	1,675	14,900	7,900			6,236
2024-02-16	T	ZPL	12.26	12.28	12.23	12.26	-0.03	25,722	96	12.22	12.27	16,946	800	3,100	600	484	1,200	1,801			101
2024-02-15	T	ZPL	12.30	12.35	12.24	12.30	0.05	61,821	117	12.24	12.35	16,928	100	15,600	4,600	622	7,200	11,101			5,439
2024-02-14	T	ZPL	12.17	12.30	12.17	12.27	0.13	318,428	96	12.22	12.30	9,077	9,200	5,100	277,700	1,419	500	6,701			847			7,200
2024-02-13	T	ZPL	12.16	12.20	12.13	12.16	-0.09	67,219	133	12.14	12.18	23,577	1,300	1,900	15,900	707	16,100	6,400			361			15
2024-02-12	T	ZPL	12.27	12.29	12.21	12.26	-0.02	15,124	90	12.22	12.31	4,158	1,100	200	4,107	1,349		2,401			791
2024-02-09	T	ZPL	12.21	12.32	12.21	12.28	0.07	116,187	69	12.27	12.32	11,118	1,700	1,550	200	963	87,944	2,700			9,646
2024-02-08	T	ZPL	12.24	12.27	12.20	12.23	-0.12	64,910	118	12.20	12.27	18,385	10,000	3,100	15,700	515	14,500	1,402			365			700
2024-02-07	T	ZPL	12.37	12.41	12.33	12.35	-0.06	38,905	96	12.31	12.37	5,570	15,400	6,300	4,196	691	2,400	3,801			221
2024-02-06	T	ZPL	12.32	12.43	12.31	12.40	0.10	73,943	123	12.39	12.44	30,141	15,167	5,400	10,400	1,014	10,700	91			201		100
2024-02-05	T	ZPL	12.39	12.39	12.27	12.30	-0.18	81,348	129	12.27	12.32	37,425	17,767	6,400	4,500	728	5,000	5,401			2,858			864