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	ZPW	15.66	15.79	15.66	15.78	0.12	53,378	77	15.66	15.85	24,330	6,800	9,402	2,100	400	1,700	8,401			184
2024-05-02	T	ZPW	15.54	15.59	15.54	15.59	-0.07	3,380	27	15.56	15.71	88	200	1,975	1,000	41		1			5
2024-05-01	T	ZPW	15.53	15.66	15.52	15.66		4,169	48	15.47	15.68	1,641	1,500								383
2024-04-30	T	ZPW	15.80	15.80	15.66	15.66	-0.06	31,634	53	15.53	15.81	4,622	25,800	300	600	100
2024-04-29	T	ZPW	15.70	15.79	15.70	15.73	-0.02	15,969	79	15.57	15.89	6,576	1,200	2,500	2,400	75	200	762			1,319
2024-04-26	T	ZPW	15.77	15.78	15.74	15.74	-0.01	2,724	28	15.58	15.90	76	400	400		4	800	701			1
2024-04-25	T	ZPW	15.78	15.78	15.73	15.73	-0.11	1,829	14	15.75	15.94	103		1,200							224
2024-04-24	T	ZPW	15.86	15.86	15.83	15.83	0.06	2,265	12	15.75	15.94	342	1,200	400	300						23
2024-04-23	T	ZPW	15.77	15.88	15.77	15.815	0.065	11,160	31	15.80	15.94	223	1,200	5,400	1,100		3,100				26
2024-04-22	T	ZPW	15.76	15.76	15.69	15.73	-0.02	55,925	78	15.66	15.88	14,816	15,000	8,900	1,100	500	9,300	6,301			4
2024-04-19	T	ZPW	15.80	15.84	15.70	15.70	-0.12	9,548	45	15.65	15.87	2,892	700	2,720	400	125	100	1,701			506
2024-04-18	T	ZPW	15.87	15.87	15.80	15.82	-0.03	24,371	36	15.77	15.94	19,351	2,500	1,000				1			612
2024-04-17	T	ZPW	15.87	15.89	15.82	15.82	-0.03	22,960	52	15.77	15.94		4,850	1,000	7,500		8,000	1,000			488
2024-04-16	T	ZPW	15.87	15.88	15.85	15.88	0.11	26,260	27	15.77	15.90	6,550	7,300	3,500	200	100	6,200	2,301			78
2024-04-15	T	ZPW	15.86	15.86	15.74	15.77	-0.09	2,735	29	15.60	15.92	311	1,100	400		46	500	201			105
2024-04-12	T	ZPW	15.87	15.87	15.80	15.80	-0.09	50,182	80	15.64	15.96	18,811	10,300	4,600	900	300	12,100	2,200			131
2024-04-11	T	ZPW	15.87	15.92	15.87	15.91	0.05	12,574	26	15.72	16.00	5,000	450	6,100	300	14		500			45
2024-04-10	T	ZPW	15.88	15.88	15.82	15.86	-0.04	4,625	29	15.67	15.88	127	1,200	1,200	600	20	600	700			123
2024-04-09	T	ZPW	15.85	15.90	15.85	15.90	0.03	4,435	22	15.76	16.08	106	1,200	1,900		195	800	201			17
2024-04-08	T	ZPW	15.81	15.87	15.81	15.84	-0.03	4,678	33	15.68	15.90	15	1,800	1,804	800	75	100	4			37
2024-04-05	T	ZPW	15.87	15.87	15.79	15.80	0.10	4,754	24	15.64	15.90	104	700	2,400	500			1,001			28
2024-04-04	T	ZPW	15.85	15.85	15.70	15.70	-0.13	28,757	89	15.55	15.89	804	6,700	4,900	3,200	53	9,600	3,101			275
2024-04-03	T	ZPW	15.93	15.93	15.82	15.84	-0.15	59,540	86	15.65	16.00	9,510	22,660	7,800	9,300	8	9,500	509			111
2024-04-02	T	ZPW	16.10	16.10	15.95	16.00	-0.14	6,980	38	15.82	16.14	1,888	2,400	500		119	800	1,002			122
2024-04-01	T	ZPW	16.19	16.19	16.14	16.15	0.02	15,675	33	16.14	16.20	3,352	4,300	500	500	65	5,100	1,600			21
2024-03-28	T	ZPW	16.15	16.15	16.11	16.14	0.01	4,218	20	15.98	16.20		1,200		100	150	1,600	1,101			54
2024-03-27	T	ZPW	16.07	16.13	16.07	16.13	-0.05	9,442	27	16.09	16.20	2,070	170		500		5,000	1,500			197
2024-03-26	T	ZPW	16.20	16.20	16.15	16.15	-0.05	45,837	28	16.00	16.20	19,100	7,300	3,000	500		15,300	501			78
2024-03-25	T	ZPW	16.28	16.28	16.19	16.21	-0.08	43,121	59	16.04	16.30	12,210	16,200	1,400		244	12,700	201			163
2024-03-22	T	ZPW	16.29	16.32	16.27	16.29		8,372	25	16.29	16.32	3,639	3,000	1,100		50	200	311			17
2024-03-21	T	ZPW	16.27	16.31	16.27	16.29	0.03	1,727	15	16.12	16.44	914	775								4
2024-03-20	T	ZPW	16.29	16.29	16.22	16.22	-0.04	2,475	21	16.06	16.30	1	300	1,000	400	100		500			15
2024-03-19	T	ZPW	16.30	16.30	16.25	16.26	0.06	1,541	12	16.11	16.35	700		300				502			34
2024-03-18	T	ZPW	16.24	16.24	16.20	16.20	0.03	4,909	30	16.19	16.35	198	275	1,700	2,500						90
2024-03-15	T	ZPW	16.15	16.17	16.11	16.17	-0.06	4,524	25	16.01	16.28	850	400	1,700	600		200	700			13
2024-03-14	T	ZPW	16.28	16.28	16.21	16.23	0.02	2,477	16	16.15	16.28	671		200			1,600	1			1
2024-03-13	T	ZPW	16.26	16.26	16.20	16.20	-0.05	3,297	21	16.15	16.26	1,160		700	500	50	800				22
2024-03-12	T	ZPW	16.18	16.25	16.18	16.24	0.08	2,725	29	16.15	16.25	1,014	100	1,400				1			100
2024-03-11	T	ZPW	16.05	16.17	16.05	16.16	0.06	31,410	51	16.15	16.18	7,163	10,400	2,700		293	9,100	1,701			33
2024-03-08	T	ZPW	16.06	16.11	16.05	16.11	0.03	13,108	44	16.06	16.18	1,450	2,500	2,999		75	4,200	802			187
2024-03-07	T	ZPW	16.06	16.11	16.06	16.09	-0.03	11,468	27	16.00	16.18	6,390	800	2,200		63	1,300	500			10
2024-03-06	T	ZPW	16.05	16.07	16.04	16.07	-0.05	2,193	16	15.90	16.07	47	1,100	100		24	500	300			87
2024-03-05	T	ZPW	16.15	16.15	16.08	16.11	0.09	14,342	52	15.93	16.18	3,307	4,300	4,200	200	350	300	1,402			62
2024-03-04	T	ZPW	16.08	16.10	15.98	16.02	-0.01	2,732	37	15.84	16.16	227	400	600		116	400	501			166
2024-03-01	T	ZPW	15.99	16.06	15.98	16.06	0.03	13,727	25	15.89	16.20	8,227	1,700	2,200			500	1,000			98
2024-02-29	T	ZPW	15.97	16.00	15.97	16.00	-0.03	23,976	11	15.84	16.03			2,000			21,900				1
2024-02-28	T	ZPW	15.94	15.95	15.94	15.95	-0.08	399	8	15.80	16.05	52		302		40
2024-02-27	T	ZPW	15.94	15.95	15.94	15.94	-0.09	4,938	14	15.78	16.10	10	2,200	800		100	300	1,500			28
2024-02-26	T	ZPW	16.07	16.07	16.02	16.02	-0.03	55,534	51	15.86	16.15	19,504	7,800	8,900	1,500	40	15,500	2,001			128
2024-02-23	T	ZPW	15.94	16.06	15.94	16.05	0.12	2,810	20	15.96	16.10	305	100	400	800		200	1,001			3
2024-02-22	T	ZPW	15.96	15.98	15.96	15.98	0.05	2,553	18	15.89	16.11	39	700	200			900	600			80
2024-02-21	T	ZPW	15.97	15.97	15.92	15.97	0.03	1,657	18	15.80	16.04	600	500	100			300	1			42
2024-02-20	T	ZPW	15.95	15.96	15.94	15.96	0.05	1,802	15	15.80	16.04	710	400	500		51					49
2024-02-16	T	ZPW	15.89	15.93	15.89	15.90		22,673	28	15.73	16.00	6,509	2,348	4,800	1,000	110	5,900	2,000			1
2024-02-15	T	ZPW	15.95	15.95	15.90	15.90	0.01	7,953	32	15.73	16.00	380	6,000	100	100		600	501			176
2024-02-14	T	ZPW	15.88	15.90	15.86	15.89	-0.02	7,886	27	15.73	15.95	500	2,500	2,400			2,100	100			1
2024-02-13	T	ZPW	15.82	15.92	15.82	15.90		5,358	26	15.74	15.95	956	1,352	901		200	300	1,501			147
2024-02-12	T	ZPW	15.93	15.93	15.90	15.90	0.01	15,264	38	15.89	15.92	1,900	4,000	6,000	300		1,800	1,100			66
2024-02-09	T	ZPW	15.89	15.90	15.86	15.87	0.05	5,262	36	15.72	15.90	1,003	930	1,425	100	12	1,500	1			137
2024-02-08	T	ZPW	15.88	15.89	15.86	15.89	0.07	2,465	19	15.72	16.00	130	1,000	1,100				2			103
2024-02-07	T	ZPW	15.76	15.84	15.76	15.81	0.08	10,121	32	15.66	15.96	200	2,200	5,100		23	1,900	500			97
2024-02-06	T	ZPW	15.73	15.75	15.73	15.73	-0.06	461	10	15.66	15.89	100			100			101			51
2024-02-05	T	ZPW	15.80	15.80	15.78	15.79	0.12	2,610	20	15.66	15.94	300	100	100		90	1,700	201			67