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
2024-05-02	T	ZRE	19.86	19.95	19.68	19.87	0.12	69,640	301	19.73	19.94	13,421	5,402	15,101	3,800	694	5,800	708			9,295
2024-05-01	T	ZRE	19.69	19.88	19.62	19.74	0.03	53,882	299	19.65	19.83	6,132	5,202	16,898	12,600	537	6,500	4			3,121
2024-04-30	T	ZRE	19.66	19.83	19.66	19.72		40,572	295	19.62	19.79	12,577	4,803	8,361	1,700	552	2,300	262			2,694
2024-04-29	T	ZRE	19.76	19.99	19.63	19.75	0.01	102,953	441	19.64	19.83	17,017	6,582	29,265	1,300	897	39,640	3,503			1,764
2024-04-26	T	ZRE	19.74	19.88	19.71	19.75	-0.04	61,730	346	19.62	19.83	21,488	4,600	18,455	1,000	381	6,600	601			3,112
2024-04-25	T	ZRE	19.73	19.80	19.58	19.79	-0.07	73,891	380	19.67	19.86	17,752	4,000	26,770	1,000	749	9,900	3,126			1,187
2024-04-24	T	ZRE	19.94	20.09	19.84	19.84	-0.18	82,474	400	19.76	19.90	20,691	5,531	25,178		865	14,000	3,220			5,835
2024-04-23	T	ZRE	20.07	20.19	20.00	20.05	0.05	74,842	339	19.93	20.13	19,517	4,109	21,953	10,200	203	5,300	4,903			1,549
2024-04-22	T	ZRE	19.76	20.03	19.76	19.99	0.26	74,276	367	19.91	20.11	15,739	9,000	20,313	3,000	1,059	6,200	4,100			3,190
2024-04-19	T	ZRE	19.60	19.78	19.60	19.76	0.14	68,753	387	19.66	19.84	21,108	5,104	17,664	7,300	502	1,400	5,797			3,991
2024-04-18	T	ZRE	19.46	19.64	19.40	19.64	0.16	85,800	411	19.55	19.74	11,251	15,800	23,887	14,500	563	10,800	2,808			1,756
2024-04-17	T	ZRE	19.70	19.80	19.42	19.49	-0.14	90,057	468	19.43	19.58	21,728	3,150	14,002	6,300	390	9,900	632			7,448
2024-04-16	T	ZRE	19.73	19.74	19.56	19.63	-0.10	64,691	502	19.60	19.69	14,186	5,354	11,758	6,400	860	3,913	6,909			4,414
2024-04-15	T	ZRE	20.03	20.11	19.68	19.76	-0.27	122,614	611	19.68	19.82	28,214	15,502	23,487	2,100	725	3,500	3,343			12,622			4
2024-04-12	T	ZRE	20.20	20.29	19.91	20.02	-0.28	133,949	655	19.95	20.11	29,601	11,951	15,463	10,800	2,222	6,100	10,083			23,443			50
2024-04-11	T	ZRE	20.37	20.42	20.12	20.30	-0.02	81,125	401	20.19	20.38	19,118	4,191	31,832	8,000	812	2,100	901			2,008
2024-04-10	T	ZRE	20.56	20.56	20.19	20.32	-0.50	164,102	717	20.21	20.41	43,791	19,424	25,101	7,500	442	24,053	32,380			2,234
2024-04-09	T	ZRE	20.60	20.85	20.48	20.82	0.34	84,827	467	20.72	20.88	15,042	6,802	20,996	11,100	277	1,700	4,048			10,164		100	25
2024-04-08	T	ZRE	20.33	20.50	20.18	20.50	0.21	73,013	482	20.41	20.58	15,704	16,878	10,762	3,700	637	3,400	5,502			7,097			100
2024-04-05	T	ZRE	20.01	20.31	20.01	20.31	0.24	77,264	449	20.21	20.40	8,415	8,518	26,643	3,100	718	7,800	10,565			1,522
2024-04-04	T	ZRE	20.12	20.26	20.02	20.04		90,280	541	20.00	20.15	23,436	11,900	28,421	4,500	903	5,400	8,239			2,728
2024-04-03	T	ZRE	20.13	20.27	20.01	20.02	-0.17	105,496	684	20.00	20.11	21,861	19,001	26,291		880	9,886	13,078			2,499
2024-04-02	T	ZRE	20.38	20.38	20.13	20.19	-0.28	122,741	757	20.13	20.29	27,505	15,850	27,414	23,800	2,504	10,100	6,626			3,756
2024-04-01	T	ZRE	20.70	20.70	20.45	20.49	-0.21	63,775	535	20.46	20.50	15,633	5,817	23,327	100	642	8,300	1,740			1,650
2024-03-28	T	ZRE	20.68	20.78	20.55	20.71	0.06	100,658	460	20.69	20.79	21,818	6,901	45,237	5,200	624	4,594	8,420			2,282
2024-03-27	T	ZRE	20.37	20.73	20.37	20.62	0.17	100,109	373	20.53	20.74	33,229	9,300	21,430	11,200	613	1,100	8,501			1,687
2024-03-26	T	ZRE	20.46	20.58	20.42	20.46	-0.01	181,769	368	20.41	20.54	17,116	134,310	9,903		487	10,412	1,561			1,180
2024-03-25	T	ZRE	20.49	20.57	20.43	20.47	-0.06	69,815	464	20.41	20.57	27,016	11,200	10,873	2,200	510	2,700	5,377			5,888
2024-03-22	T	ZRE	20.86	20.86	20.53	20.53	-0.33	224,953	383	20.50	20.59	26,509	7,519	13,973	900	624	167,455	2,600			3,632
2024-03-21	T	ZRE	20.85	20.90	20.80	20.84	0.11	234,997	374	20.78	20.90	23,788	18,480	8,071	600	980	172,719	2,911			4,217
2024-03-20	T	ZRE	20.51	20.75	20.51	20.71	0.13	57,813	292	20.63	20.79	14,434	9,064	15,439	6,200	581	5,800	1,329			1,652
2024-03-19	T	ZRE	20.56	20.70	20.54	20.61	0.05	52,910	290	20.50	20.67	22,758	2,712	12,509	2,900	257	1,400	4,743			2,586
2024-03-18	T	ZRE	20.47	20.59	20.37	20.57	0.22	109,990	349	20.47	20.60	23,628	41,554	16,748	2,700	370	5,800	7,151			3,726		100	3
2024-03-15	T	ZRE	20.21	20.50	20.21	20.38	0.10	42,592	262	20.32	20.49	12,408	2,600	11,492	2,200	740	700	6,373			2,108
2024-03-14	T	ZRE	20.39	20.39	20.18	20.30	-0.12	62,120	395	20.21	20.38	18,066	15,146	11,837	3,600	801	3,400	4,727			1,726
2024-03-13	T	ZRE	20.60	20.60	20.38	20.44	-0.10	55,954	385	20.40	20.53	17,866	4,929	10,242	6,600	736	300	4,476			6,145
2024-03-12	T	ZRE	20.58	20.61	20.47	20.54	-0.06	81,979	365	20.50	20.61	28,756	18,330	412	11,800	611	2,900	3,480			13,753
2024-03-11	T	ZRE	20.63	20.64	20.56	20.63	-0.06	40,099	354	20.56	20.71	12,181	5,826	2,402	6,300	462	2,800	2,992			3,699
2024-03-08	T	ZRE	20.67	20.75	20.63	20.70	0.13	48,047	306	20.61	20.76	13,262	5,307	4,444	2,000	1,220	1,100	1,389			5,441
2024-03-07	T	ZRE	20.45	20.66	20.45	20.62	0.26	37,525	297	20.52	20.69	6,456	6,001	2,867	5,100	583	2,000	2,336			1,419			14
2024-03-06	T	ZRE	20.40	20.50	20.33	20.37	0.04	56,152	328	20.30	20.46	27,761	4,900	3,919	5,000	762	2,400	3,850			5,248
2024-03-05	T	ZRE	20.37	20.57	20.32	20.34	-0.15	60,418	532	20.32	20.42	14,557	10,315	7,078	5,600	813	1,401	3,784			10,088			14
2024-03-04	T	ZRE	20.51	20.53	20.32	20.48	-0.03	54,777	474	20.40	20.55	12,735	6,000	2,586	11,200	1,573	706	2,193			10,327			55
2024-03-01	T	ZRE	20.25	20.52	20.15	20.52	0.31	78,413	416	20.44	20.61	12,557	8,100	21,162	9,500	524	800	2,132			6,399			5,825
2024-02-29	T	ZRE	20.44	20.54	20.18	20.22	-0.14	96,719	498	20.21	20.28	31,694	14,600	17,573	12,800	762	3,400	463			12,826			500
2024-02-28	T	ZRE	20.50	20.61	20.35	20.38	-0.16	193,316	513	20.33	20.45	109,829	15,200	28,214	5,400	417	11,700	5,402			2,568			7,200
2024-02-27	T	ZRE	20.56	20.67	20.48	20.56	-0.06	56,333	386	20.49	20.66	20,728	5,900	8,059	3,500	851	1,500	3,783			4,240			4,400
2024-02-26	T	ZRE	20.91	20.96	20.62	20.62	-0.31	54,083	447	20.55	20.73	16,984	10,119	7,368	2,900	638	2,400	3,421			1,744			4,509
2024-02-23	T	ZRE	20.86	21.07	20.80	20.93	0.03	61,163	363	20.85	20.96	22,002	5,222	8,490	9,700	465	5,198	3,619			3,871
2024-02-22	T	ZRE	20.96	21.00	20.76	20.87	-0.07	62,294	392	20.81	20.95	19,146	5,700	10,631	2,100	1,844	5,600	4,249			4,007			4,600
2024-02-21	T	ZRE	20.84	21.00	20.84	20.94	0.12	61,554	344	20.85	20.99	24,343	7,250	9,910	2,500	926	3,800	2,517			8,085
2024-02-20	T	ZRE	20.82	20.96	20.76	20.84	-0.12	49,233	426	20.76	20.93	15,977	7,900	17,939	100	581	2,619	59			1,992
2024-02-16	T	ZRE	20.75	20.96	20.73	20.96		60,076	338	20.90	21.00	7,197	18,825	8,050	5,300	471	1,700	3,543			10,318			50
2024-02-15	T	ZRE	20.68	21.00	20.68	20.96	0.26	71,211	348	20.87	21.00	13,680	16,750	17,691	1,700	870	5,100	5,532			1,365			7,200
2024-02-14	T	ZRE	20.41	20.75	20.41	20.70	0.32	151,459	399	20.61	20.81	15,872	28,965	24,887	11,900	553	56,482	6,278			1,532		1,200	800
2024-02-13	T	ZRE	20.71	20.71	20.24	20.38	-0.56	97,625	545	20.27	20.46	37,036	7,032	16,869	2,900	1,410	4,500	9,923			2,470			6,400
2024-02-12	T	ZRE	20.85	21.00	20.85	20.95	0.12	55,935	373	20.93	21.00	18,454	4,300	8,763	3,000	476	5,500	2,013			6,098			100
2024-02-09	T	ZRE	20.69	20.86	20.69	20.84	0.09	48,571	317	20.75	20.91	14,134	6,008	10,651	1,600	665	1,100	6,409			2,013			3,600
2024-02-08	T	ZRE	20.75	20.87	20.63	20.77	-0.01	105,040	447	20.67	20.89	39,495	20,752	18,425	5,000	437	4,879	10,691			2,418
2024-02-07	T	ZRE	20.76	20.87	20.67	20.78	0.05	81,254	317	20.69	20.86	26,123	12,500	16,611	9,200	1,088	3,100	5,853			1,958
2024-02-06	T	ZRE	20.50	20.75	20.47	20.75	0.13	62,972	366	20.65	20.79	8,551	4,835	28,926	9,000	869	1,300	3,969			1,665
2024-02-05	T	ZRE	20.89	20.89	20.55	20.61	-0.36	114,494	661	20.58	20.66	42,838	19,300	23,028	6,400	857	5,215	9,033			3,528			2,000