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	ZST	48.78	48.79	48.77	48.78	0.02	205,332	252	48.78	48.79	17,140	10,800	6,161	12,100	3,531	128,470	1,301			23,648			775
2024-05-02	T	ZST	48.76	48.77	48.75	48.77	0.02	217,284	229	48.76	48.77	25,917	157,135	4,032	4,210	1,923	8,800	6,701			7,109			400
2024-05-01	T	ZST	48.75	48.76	48.74	48.76	0.02	178,993	224	48.75	48.76	11,005	102,343	12,269	11,400	989	8,199	9,480			13,962			49
2024-04-30	T	ZST	48.75	48.75	48.73	48.74	0.01	220,993	217	48.73	48.76	12,715	161,589	8,630	7,400	1,507	7,200	6,487			9,430			20
2024-04-29	T	ZST	48.74	48.74	48.73	48.73	0.01	145,216	207	48.73	48.75	11,330	114,470	5,393	4,300	2,428		2,721			2,567			100
2024-04-26	T	ZST	48.73	48.73	48.72	48.73	-0.19	282,208	304	48.72	48.73	44,589	111,160	15,418	7,300	1,251	59,115	3,180			31,835			900
2024-04-25	T	ZST	48.92	48.92	48.91	48.91		138,734	259	48.91	48.92	30,741	62,776	7,984	6,900	2,346	8,879	2,590			9,150			700
2024-04-24	T	ZST	48.90	48.92	48.90	48.91	0.01	144,303	203	48.91	48.93	6,064	104,540	6,751	1,600	3,362	8,400	5,318			4,829			201
2024-04-23	T	ZST	48.90	48.91	48.90	48.91	0.02	177,479	199	48.90	48.91	9,983	131,956	4,654	8,700	4,433	5,400	4,247			4,751			964
2024-04-22	T	ZST	48.90	48.90	48.89	48.90	0.01	166,367	229	48.89	48.90	4,576	108,230	10,276	6,300	3,699		4,410			13,926			1,275
2024-04-19	T	ZST	48.89	48.90	48.89	48.89	0.01	3,289,312	230	48.89	48.90	18,430	3,107,827	17,629	4,600	2,731	109,600	8,337			15,634			573
2024-04-18	T	ZST	48.89	48.89	48.87	48.88	0.01	476,367	211	48.87	48.89	11,878	298,700	13,175	125,890	4,019	5,200	901			7,323			200
2024-04-17	T	ZST	48.86	48.88	48.86	48.88	0.02	2,821,901	157	48.87	48.88	2,598	15,800	4,704	4,800	1,581	2,784,019	2,901			1,673			300
2024-04-16	T	ZST	48.85	48.87	48.85	48.87	0.02	171,498	232	48.86	48.87	13,542	117,740	14,888	5,800	1,654	1,000	4,311			7,529			100
2024-04-15	T	ZST	48.85	48.87	48.85	48.86	0.02	304,171	232	48.85	48.86	9,435	260,388	9,441	3,900	2,130	300	4,004			12,192			1,200
2024-04-12	T	ZST	48.83	48.85	48.83	48.85	0.03	124,206	204	48.83	48.85	9,380	75,690	8,958	5,200	2,098	5,500	5,994			3,679
2024-04-11	T	ZST	48.82	48.83	48.81	48.82	0.01	175,924	183	48.82	48.83	20,388	93,540	7,677	5,600	756	36,734	5,749			882		600	780
2024-04-10	T	ZST	48.82	48.82	48.81	48.82		159,204	273	48.81	48.82	23,161	78,943	10,341	4,300	1,097	10,688	12,053			12,258			800
2024-04-09	T	ZST	48.79	48.82	48.79	48.82	0.03	268,361	267	48.81	48.82	63,400	106,330	15,938	19,900	1,122	23,924	7,714			20,483
2024-04-08	T	ZST	48.79	48.80	48.79	48.79	-0.005	242,214	212	48.79	48.80	7,488	67,327	2,114	135,100	722	16,700	2,374			1,460		400	700
2024-04-05	T	ZST	48.79	48.80	48.79	48.80	0.02	149,727	158	48.79	48.80	4,675	120,520	3,804	9,800	915	600	6,376			1,763
2024-04-04	T	ZST	48.76	48.78	48.76	48.78	0.02	83,742	261	48.77	48.78	4,424	20,235	8,582	35,421	560	900	8,231			2,277			330
2024-04-03	T	ZST	48.80	48.80	48.74	48.77	0.02	250,547	310	48.76	48.77	62,820	13,706	9,874	10,478	2,331	120,960	16,761			6,397			400
2024-04-02	T	ZST	48.75	48.75	48.74	48.75	0.01	148,916	251	48.74	48.75	23,221	49,660	8,468	400	1,291	40,475	9,709			5,710			2,200
2024-04-01	T	ZST	48.78	48.78	48.74	48.75	-0.01	145,101	227	48.74	48.77	34,427	10,600	6,427	77,000	1,187		7,701			1,111			104
2024-03-28	T	ZST	48.77	48.77	48.74	48.76	0.03	244,357	229	48.75	48.76	38,339	6,153	4,030	9,500	1,202	163,270	14,801			2,123
2024-03-27	T	ZST	48.72	48.73	48.72	48.73	-0.19	167,224	274	48.72	48.73	67,551	16,218	16,093	10,000	1,413	32,160	5,951			9,952			300
2024-03-26	T	ZST	48.93	48.93	48.91	48.92	-0.01	174,331	194	48.91	48.92	24,917	30,102	14,928	5,300	956	78,814	4,887			10,582			1,372
2024-03-25	T	ZST	48.92	48.93	48.91	48.93	0.01	149,376	177	48.91	48.93	20,021	10,445	2,184	93,271	1,113	14,400	2,502			3,081
2024-03-22	T	ZST	48.91	48.92	48.90	48.92	0.025	145,264	200	48.91	48.92	32,045	80,720	10,908	6,800	1,052	800	5,510			1,158			565
2024-03-21	T	ZST	48.88	48.90	48.88	48.90	0.005	194,100	256	48.89	48.90	33,111	13,500	6,558	58,500	1,770	28,770	30,701			16,023
2024-03-20	T	ZST	48.87	48.90	48.87	48.89	0.02	95,717	192	48.89	48.90	24,177	9,884	5,000	4,500	1,326	37,610	2,802			4,631
2024-03-19	T	ZST	48.87	48.88	48.86	48.88	0.01	139,396	207	48.87	48.88	31,162	84,240	4,955	4,800	1,043	3,800	2,846			2,272
2024-03-18	T	ZST	48.88	48.88	48.85	48.87	0.02	118,338	242	48.86	48.87	25,462	53,488	8,454	12,110	1,027	8,000	3,794			1,398			200
2024-03-15	T	ZST	48.87	48.87	48.84	48.86	0.02	143,663	235	48.85	48.92	18,295	84,600	13,388	11,900	1,755	2,700	2,801			3,056			100
2024-03-14	T	ZST	48.85	48.85	48.83	48.85	0.02	363,557	215	48.83	48.85	21,179	178,847	5,160	97,980	1,012	29,479	24,301			1,407			1,000
2024-03-13	T	ZST	48.82	48.85	48.82	48.84	0.03	145,514	213	48.83	48.84	22,128	80,830	10,690	11,200	1,750	10,500	3,702			380			48
2024-03-12	T	ZST	48.81	48.83	48.80	48.81	-0.01	202,321	221	48.81	48.84	33,338	54,645	8,406	200	764	81,090	1,201			17,614			47
2024-03-11	T	ZST	48.82	48.83	48.81	48.83	0.01	187,471	226	48.82	48.83	16,622	23,955	5,870	9,700	1,726	121,228	3,591			2,852			419
2024-03-08	T	ZST	48.82	48.82	48.80	48.82	0.02	196,806	223	48.81	48.82	17,565	18,801	7,825	5,100	1,421	108,580	3,104			32,056
2024-03-07	T	ZST	48.80	48.80	48.79	48.80		174,912	176	48.79	48.81	29,306	9,000	5,185	7,500	858	114,595	2,589			1,211			1,000
2024-03-06	T	ZST	48.79	48.80	48.79	48.80	0.02	174,646	204	48.79	48.80	6,719	69,450	10,229	7,500	3,848	2,800	56,069			13,615
2024-03-05	T	ZST	48.78	48.79	48.78	48.79	0.01	149,401	243	48.78	48.79	11,040	3,950	9,606	8,500	1,355	105,560	5,441			1,863			780
2024-03-04	T	ZST	48.78	48.79	48.77	48.79	0.01	108,908	293	48.77	48.81	7,319	16,526	8,727	16,600	1,884	41,815	7,187			3,107			250
2024-03-01	T	ZST	48.77	48.78	48.76	48.78	0.03	187,415	362	48.76	48.78	26,429	83,430	21,491	24,600	2,049	9,322	6,978			9,684		600	683
2024-02-29	T	ZST	48.75	48.76	48.74	48.76	0.04	165,531	227	48.75	48.76	6,126	12,854	18,183	108,550	2,263	2,000	4,200			4,091		900	1,052
2024-02-28	T	ZST	48.74	48.75	48.72	48.72	-0.02	240,947	337	48.71	48.94	47,898	128,430	12,159	10,100	3,405	19,952	6,454			4,936		2,000
2024-02-27	T	ZST	48.73	48.75	48.73	48.75	-0.18	264,160	327	48.74	48.75	64,242	115,240	21,184	16,700	5,571	10,900	3,701			20,924			190
2024-02-26	T	ZST	48.95	48.95	48.91	48.93	0.02	139,955	268	48.92	48.94	35,510	24,630	14,893	50,620	1,496	1,500	3,603			1,656			800
2024-02-23	T	ZST	48.91	48.93	48.91	48.91		165,734	263	48.91	48.93	26,970	25,826	20,155	26,600	2,091	17,461	5,901			35,922			2,800
2024-02-22	T	ZST	48.89	48.92	48.89	48.91	0.02	245,926	245	48.89	48.92	7,455	211,925	9,225	6,600	1,289	2,300	2,100			3,102
2024-02-21	T	ZST	48.90	48.91	48.89	48.90	-0.01	115,703	199	48.89	48.91	5,819	13,200	7,472	49,870	2,762	27,234	3,795			3,925			200
2024-02-20	T	ZST	48.86	48.92	48.86	48.91	-0.02	185,618	357	48.90	48.91	28,214	35,800	11,031	9,800	1,852	78,067	5,821			5,747			800
2024-02-16	T	ZST	48.85	48.94	48.85	48.93	0.06	98,742	221	48.92	48.94	21,048	14,143	12,277	35,220	1,366	400	3,548			6,602			200
2024-02-15	T	ZST	48.86	48.87	48.84	48.87	0.035	95,265	188	48.86	48.89	1,636	13,084	4,210	19,600	1,421	49,180	923			4,216
2024-02-14	T	ZST	48.86	48.86	48.82	48.84	0.02	137,126	233	48.82	48.87	4,863	18,804	8,088	69,724	1,611	9,364	8,000			12,258			100
2024-02-13	T	ZST	48.84	48.84	48.81	48.82		114,564	202	48.81	48.84	10,754	57,225	9,865	18,900	1,127	100	3,597			11,074			100
2024-02-12	T	ZST	48.82	48.82	48.80	48.82	0.01	99,051	204	48.79	48.82	3,170	59,339	5,424	10,900	1,305	1,000	1,442			13,041
2024-02-09	T	ZST	48.80	48.82	48.80	48.81	0.02	167,172	259	48.81	48.83	28,909	67,606	3,400	6,100	1,975	31,353	4,409			14,535		600	500
2024-02-08	T	ZST	48.78	48.80	48.78	48.80	0.02	312,284	219	48.79	48.81	25,456	124,648	10,002	128,133	1,472	7,750	6,174			805		200	272
2024-02-07	T	ZST	48.78	48.79	48.77	48.78		67,257	155	48.77	48.78	3,703	5,830	6,176	5,200	697	40,600	2,774			795			390
2024-02-06	T	ZST	48.76	48.78	48.755	48.78	0.01	109,685	210	48.76	48.78	20,111	54,835	14,877	2,000	894	9,801	5,002			874