Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:57:05 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-03-27
T
ZPR
9.88
9.92
9.86
9.91
0.01
746,762
714
9.91
9.93
248,800
69,480
30,321
20,500
18,352
132,907
25,749
94,343
400
100
2024-03-26
T
ZPR
9.89
9.91
9.88
9.90
0.01
454,105
575
9.88
9.92
118,190
71,107
16,804
57,800
4,943
91,174
53,300
21,316
1,700
2024-03-25
T
ZPR
9.91
9.92
9.89
9.89
341,621
538
9.87
9.92
57,094
58,227
27,089
32,200
16,230
85,027
18,144
25,419
800
2024-03-22
T
ZPR
9.91
9.92
9.89
9.89
-0.01
627,759
906
9.87
9.92
146,189
166,855
48,854
57,700
31,543
81,050
35,017
36,482
2,225
2024-03-21
T
ZPR
9.93
9.93
9.88
9.90
-0.02
360,231
677
9.89
9.90
71,100
69,285
34,552
37,000
11,896
63,500
22,252
28,938
800
1,200
2024-03-20
T
ZPR
9.88
9.92
9.84
9.90
0.05
812,035
1,342
9.87
9.92
96,740
111,509
60,256
104,600
20,379
334,340
25,413
38,184
1,600
1,300
2024-03-19
T
ZPR
9.79
9.85
9.79
9.85
0.05
347,855
539
9.83
9.88
62,092
120,306
30,880
32,000
12,859
55,178
11,959
5,576
400
2,115
2024-03-18
T
ZPR
9.80
9.83
9.80
9.80
-0.015
517,698
576
9.79
9.83
131,511
181,656
30,016
57,200
14,918
63,377
16,914
16,669
200
2024-03-15
T
ZPR
9.76
9.83
9.76
9.81
0.04
203,906
354
9.81
9.84
38,543
20,162
9,780
16,000
9,877
86,255
6,365
9,833
400
49
2024-03-14
T
ZPR
9.79
9.80
9.76
9.76
-0.04
547,340
1,887
9.75
9.81
112,386
146,850
37,541
105,200
29,657
49,209
41,744
8,617
2,385
2024-03-13
T
ZPR
9.79
9.81
9.77
9.80
0.04
210,573
386
9.78
9.81
29,101
81,000
9,982
13,000
10,976
34,605
11,039
6,230
47
2024-03-12
T
ZPR
9.74
9.80
9.74
9.77
0.01
190,782
370
9.75
9.80
49,419
52,257
13,600
15,800
7,392
19,900
16,511
5,389
2024-03-11
T
ZPR
9.74
9.77
9.70
9.76
0.05
257,230
570
9.75
9.77
35,390
104,550
23,850
16,500
8,856
30,500
6,521
18,045
400
90
2024-03-08
T
ZPR
9.71
9.73
9.69
9.71
0.005
550,134
792
9.70
9.72
84,264
80,764
37,573
44,330
29,024
153,357
25,321
34,953
800
700
2024-03-07
T
ZPR
9.68
9.73
9.68
9.69
0.01
388,265
813
9.69
9.72
81,057
79,234
37,570
44,500
23,189
37,588
30,048
12,837
3,200
2024-03-06
T
ZPR
9.66
9.71
9.66
9.68
0.01
564,135
1,067
9.68
9.71
79,329
124,486
40,541
22,800
36,082
193,840
26,076
20,526
1,700
100
2024-03-05
T
ZPR
9.65
9.71
9.65
9.67
-0.01
795,531
723
9.67
9.68
93,500
419,480
42,871
61,700
20,818
81,341
38,838
18,005
1,300
1,700
2024-03-04
T
ZPR
9.63
9.68
9.63
9.68
0.04
411,731
894
9.68
9.70
79,342
92,574
23,559
51,300
17,555
73,638
12,706
46,236
1,100
2024-03-01
T
ZPR
9.60
9.66
9.60
9.65
0.01
434,049
618
9.60
9.66
52,410
204,055
36,804
24,900
14,801
56,025
18,062
8,219
800
6,300
2024-02-29
T
ZPR
9.57
9.65
9.54
9.64
0.08
942,213
780
9.56
9.65
168,731
61,376
59,769
30,900
20,216
537,825
27,984
16,071
2024-02-28
T
ZPR
9.55
9.56
9.51
9.55
0.04
341,268
519
9.53
9.56
98,656
73,855
24,260
37,200
11,469
33,308
17,274
21,942
100
2024-02-27
T
ZPR
9.56
9.56
9.51
9.51
-0.05
425,964
459
9.50
9.53
46,298
186,125
18,313
11,400
9,849
98,983
18,620
27,440
1,300
2024-02-26
T
ZPR
9.57
9.60
9.56
9.56
-0.03
351,868
554
9.54
9.59
72,557
99,864
34,262
38,421
18,460
50,961
11,290
9,201
800
2024-02-23
T
ZPR
9.61
9.62
9.58
9.59
-0.02
507,480
633
9.57
9.62
113,418
145,900
30,825
58,800
28,692
48,327
24,394
42,071
1,500
2024-02-22
T
ZPR
9.60
9.64
9.60
9.60
-0.015
755,465
517
9.60
9.62
100,917
275,786
22,755
53,100
1,847
267,733
9,108
10,528
2024-02-21
T
ZPR
9.63
9.63
9.605
9.61
0.01
819,963
1,188
9.60
9.64
125,029
316,800
38,172
93,600
8,704
160,364
13,330
37,319
1,100
2024-02-20
T
ZPR
9.64
9.65
9.60
9.60
-0.03
388,390
536
9.60
9.64
116,626
79,398
30,200
24,800
7,717
51,110
21,428
41,368
800
2024-02-16
T
ZPR
9.61
9.65
9.61
9.63
209,273
459
9.61
9.64
32,816
36,553
16,380
26,507
4,835
64,066
9,758
5,617
900
2024-02-15
T
ZPR
9.60
9.65
9.59
9.64
0.02
789,697
1,155
9.62
9.66
173,579
179,800
72,939
40,900
16,768
149,740
29,491
78,293
800
1,000
2024-02-14
T
ZPR
9.62
9.63
9.59
9.63
0.02
412,959
703
9.60
9.65
87,138
96,984
22,495
27,644
6,913
121,709
11,218
19,304
2024-02-13
T
ZPR
9.54
9.62
9.54
9.59
-0.02
484,038
770
9.54
9.62
89,265
127,010
20,604
21,200
7,551
172,100
14,893
16,279
400
500
2024-02-12
T
ZPR
9.62
9.64
9.60
9.60
-0.03
295,550
424
9.56
9.62
91,120
47,110
21,726
20,500
8,361
27,800
9,231
6,491
300
2024-02-09
T
ZPR
9.60
9.63
9.58
9.63
0.05
649,080
909
9.62
9.65
144,400
150,500
47,848
59,800
11,936
120,980
30,513
51,500
800
2,900
2024-02-08
T
ZPR
9.64
9.64
9.58
9.58
-0.07
342,788
627
9.56
9.60
45,587
112,315
19,684
28,027
3,909
96,127
14,349
14,459
400
1,700
2024-02-07
T
ZPR
9.65
9.69
9.64
9.65
172,969
453
9.64
9.66
38,955
57,282
16,619
10,600
3,023
26,390
8,807
3,337
1,500
2024-02-06
T
ZPR
9.67
9.705
9.64
9.64
-0.02
836,691
1,058
9.64
9.70
188,157
122,572
65,735
76,500
29,382
246,181
40,981
43,934
1,300
1,200
2024-02-05
T
ZPR
9.67
9.73
9.66
9.66
-0.06
505,638
1,098
9.65
9.70
104,721
92,699
29,228
40,700
15,084
130,830
42,480
29,174
900
29
2024-02-02
T
ZPR
9.70
9.75
9.66
9.71
-0.01
688,910
902
9.66
9.75
269,019
102,036
42,228
41,200
14,391
107,164
79,936
21,393
800
1,440
2024-02-01
T
ZPR
9.69
9.74
9.67
9.72
0.04
545,658
868
9.68
9.75
117,886
85,410
22,240
60,200
14,938
88,813
119,698
30,208
1,000
2024-01-31
T
ZPR
9.70
9.71
9.67
9.67
0.005
899,975
970
9.67
9.70
103,919
103,984
53,892
53,900
47,788
404,981
70,578
39,098
6,200
3,813
2024-01-30
T
ZPR
9.64
9.68
9.64
9.66
0.02
589,689
775
9.67
9.68
123,903
105,949
62,289
33,300
4,785
194,209
19,011
33,339
2,400
2024-01-29
T
ZPR
9.67
9.67
9.61
9.64
-0.03
628,583
943
9.61
9.65
113,455
64,700
31,227
33,500
10,603
278,679
49,520
30,864
2,100
2024-01-26
T
ZPR
9.68
9.68
9.61
9.66
0.04
487,960
917
9.64
9.68
116,712
51,840
30,897
34,300
15,179
103,905
90,092
24,682
1,200
4,000
2024-01-25
T
ZPR
9.59
9.66
9.59
9.61
665,191
774
9.61
9.64
111,101
156,893
89,171
48,700
19,495
155,100
43,442
13,597
2,900
1,500
2024-01-24
T
ZPR
9.57
9.63
9.54
9.63
0.04
908,740
882
9.57
9.63
103,458
113,200
50,020
64,400
16,645
394,605
108,580
34,556
1,100
4,000
2024-01-23
T
ZPR
9.54
9.60
9.53
9.58
0.04
621,550
952
9.57
9.60
138,428
99,508
43,080
34,000
8,291
159,788
84,497
46,232
400
2024-01-22
T
ZPR
9.50
9.56
9.50
9.55
0.03
605,590
860
9.54
9.57
88,245
261,598
75,818
25,800
10,680
74,938
25,326
21,652
400
900
2024-01-19
T
ZPR
9.41
9.53
9.41
9.52
0.08
1,135,653
904
9.48
9.53
167,996
235,600
62,677
53,800
22,286
496,025
37,291
31,727
800
2,900
2024-01-18
T
ZPR
9.47
9.48
9.42
9.44
0.01
1,247,049
1,254
9.42
9.48
206,983
163,939
45,137
82,200
18,782
580,950
39,548
44,477
800
1,500
2024-01-17
T
ZPR
9.40
9.46
9.40
9.42
-0.02
1,059,104
1,196
9.42
9.45
199,511
361,748
92,287
111,400
19,095
161,609
75,217
17,426
1,600
3,800
2024-01-16
T
ZPR
9.41
9.455
9.395
9.44
0.03
650,977
1,167
9.42
9.47
149,044
69,297
70,845
44,632
19,290
129,020
46,231
70,362
500
6,160
2024-01-15
T
ZPR
9.37
9.42
9.36
9.41
0.035
1,143,710
1,019
9.39
9.42
106,239
43,375
30,623
27,000
14,283
778,081
17,775
90,406
500
2024-01-12
T
ZPR
9.38
9.38
9.35
9.38
0.03
383,279
772
9.35
9.38
84,138
81,558
39,122
11,900
1,585
99,231
28,527
11,504
100
800
2024-01-11
T
ZPR
9.34
9.37
9.31
9.34
574,255
770
9.30
9.35
75,413
82,712
78,659
48,000
14,835
197,587
39,133
26,306
2,100
800
2024-01-10
T
ZPR
9.32
9.35
9.29
9.34
0.04
387,884
988
9.32
9.35
65,612
92,008
64,868
19,600
6,235
69,220
25,935
17,026
100
2,700
2024-01-09
T
ZPR
9.26
9.32
9.26
9.30
0.03
631,559
939
9.29
9.31
138,586
180,245
37,235
26,100
26,409
163,930
20,734
14,986
800
1,300
2024-01-08
T
ZPR
9.26
9.28
9.25
9.27
0.01
952,973
1,252
9.26
9.29
158,532
413,693
44,436
37,100
7,793
218,662
39,142
9,543
500
200
2024-01-05
T
ZPR
9.20
9.27
9.20
9.26
0.04
685,901
1,010
9.25
9.29
115,906
345,261
29,744
19,500
8,912
82,102
20,715
45,076
900
549
2024-01-04
T
ZPR
9.15
9.23
9.15
9.22
0.05
446,709
952
9.18
9.23
79,601
161,506
74,325
20,906
8,729
57,300
17,145
12,547
400
3,325
2024-01-03
T
ZPR
9.13
9.19
9.09
9.17
0.06
1,164,932
878
9.10
9.20
54,704
651,474
48,194
34,200
11,021
265,323
22,226
53,760
400
2,500
2024-01-02
T
ZPR
9.07
9.14
9.07
9.11
-0.01
550,184
782
9.10
9.12
72,147
269,423
54,172
17,200
7,949
74,695
15,324
30,889
800
2,200
2023-12-29
T
ZPR
9.07
9.12
9.03
9.12
0.08
260,721
546
9.10
9.12
71,897
84,558
40,615
11,200
8,111
17,300
9,999
7,727
300