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
2024-04-26	T	ZSU	13.04	13.09	13.04	13.08	-0.03	31,550	51	13.00	13.14	824	500	4,420	2,300	200	100	3,093			18,708
2024-04-25	T	ZSU	13.09	13.13	13.09	13.13	0.02	16,866	27	13.01	13.28		7,300	7,235		189		500			412
2024-04-24	T	ZSU	13.11	13.12	13.09	13.09	-0.03	12,403	26	13.02	13.26	400	9,200	1,042				900			49		100
2024-04-23	T	ZSU	13.12	13.12	13.10	13.12	0.03	22,919	35	13.03	13.27	400	3,800	500	2,600	2,248	10,540	2,201			139		200
2024-04-22	T	ZSU	13.105	13.11	13.08	13.08	-0.04	37,986	62	13.02	13.29	800	7,600	5,819	900	104	1,300	131			7,638		200
2024-04-19	T	ZSU	13.11	13.12	13.09	13.12	0.02	16,911	21	13.04	13.27	200		1,000	100		13,567	600			900			4
2024-04-18	T	ZSU	13.10	13.12	13.09	13.12	0.02	18,152	26	13.01	13.27		4,000	8,411	1,700	100	1,500	1,445			484
2024-04-17	T	ZSU	13.08	13.12	13.08	13.10	-0.01	13,140	17	13.01	13.27	5,200	4,100	918	2,500						143			79
2024-04-16	T	ZSU	13.08	13.11	13.07	13.08	-0.03	18,497	36	12.98	13.26		6,200	1,200	4,600	2,226		1,900			1,085			85
2024-04-15	T	ZSU	13.09	13.11	13.09	13.09	-0.02	14,325	41	13.04	13.27		600	6,854	400	160	300				5,257			39
2024-04-12	T	ZSU	13.15	13.15	13.10	13.11	0.02	38,255	58	13.03	13.30	300	6,800	6,296		871	800	2,900			4,501		500
2024-04-11	T	ZSU	13.11	13.13	13.10	13.10	0.01	15,831	29	13.01	13.28		1,947	4,683	4,700		1,100	1,000			2,285			2
2024-04-10	T	ZSU	13.14	13.14	13.09	13.09	-0.08	9,668	24	13.01	13.27	200	3,300	3,417	400	1,001	800	300			250
2024-04-09	T	ZSU	13.18	13.21	13.17	13.17	0.01	21,842	45	13.11	13.36	100	100	4,195	100	414		300			12,378		400
2024-04-08	T	ZSU	13.18	13.19	13.16	13.16	-0.02	6,386	30	13.11	13.34	300	1,000	3,330		200	1,000				60
2024-04-05	T	ZSU	13.20	13.20	13.16	13.16	-0.02	8,746	28	13.11	13.19		3,375	2,801	300	1,723	100	201					100
2024-04-04	T	ZSU	13.17	13.19	13.17	13.18	-0.02	23,491	53	13.13	13.21	2,602	4,700	844	900	6,784	400	2,101			4,559
2024-04-03	T	ZSU	13.21	13.21	13.18	13.21	0.01	13,572	40	13.12	13.24	166	4,100	3,182		3,586	1,900				73
2024-04-02	T	ZSU	13.19	13.21	13.15	13.20	-0.03	64,191	67	13.11	13.24	700	10,900	11,100	1,200	536	2,000	4,321			25,237		100
2024-04-01	T	ZSU	13.20	13.20	13.17	13.17	-0.06	3,776	7	13.12	13.26		3,304		200	172		100
2024-03-28	T	ZSU	13.23	13.24	13.19	13.20	-0.03	12,774	43	13.15	13.28	200	1,300	1,600	1,000	3,288	800	4,027			80		100
2024-03-27	T	ZSU	13.23	13.23	13.20	13.21	-0.04	15,382	23	13.11	13.28	200	11,908	300		1,144		100			1,670
2024-03-26	T	ZSU	13.26	13.26	13.21	13.25	-0.01	8,499	23	13.16	13.31	100	4,635	1,200	100	1,289	100	801			201
2024-03-25	T	ZSU	13.27	13.27	13.23	13.26	-0.01	11,480	51	13.18	13.28	200	3,782			4,425	1,000	800			9		200
2024-03-22	T	ZSU	13.25	13.27	13.22	13.27	0.02	60,539	72	13.24	13.42	600	12,196	4,389		3,543	100	843			22,902		600
2024-03-21	T	ZSU	13.22	13.26	13.21	13.26	0.01	54,034	93	13.13	13.40	1,000	4,600	4,100	6,000	1,100		2,636			4,695		800
2024-03-20	T	ZSU	13.18	13.26	13.18	13.21	0.04	73,169	69	13.13	13.41	600	2,900	10,037	2,900	597	3,700	600			40,416		700
2024-03-19	T	ZSU	13.19	13.23	13.19	13.23	0.06	16,070	27	13.11	13.38		3,778	7,109	1,000	100	2,400				1,266			68
2024-03-18	T	ZSU	13.21	13.21	13.16	13.21	0.04	13,470	64	13.11	13.36			800	5,900	70					5,702			17
2024-03-15	T	ZSU	13.17	13.20	13.15	13.17	-0.03	23,254	60	13.11	13.36	200	2,100	2,200	2,600	242	400	3,000			11,802			8
2024-03-14	T	ZSU	13.17	13.21	13.17	13.17	-0.03	9,123	15	13.11	13.36		100	3,000	5,400	189					310			74
2024-03-13	T	ZSU	13.19	13.24	13.19	13.19	-0.04	14,793	37	13.11	13.38	3,088	5,200	2,300	100	100	2,300	114			1,291		200
2024-03-12	T	ZSU	13.20	13.24	13.20	13.20	-0.02	14,360	30	13.13	13.39	3,000	1,538	1,500	2,700	92	700				4,613			45
2024-03-11	T	ZSU	13.21	13.25	13.20	13.22	-0.03	18,243	27	13.10	13.41	3,224	7,400	4,822	1,300	252		700			301			44
2024-03-08	T	ZSU	13.23	13.26	13.23	13.23		10,237	28	13.16	13.41	3,489	3,000	200	1,700	176					1,421
2024-03-07	T	ZSU	13.24	13.25	13.20	13.21	-0.01	20,378	56	13.13	13.40	3,000	6,100	2,865	1,200	70					6,277			90
2024-03-06	T	ZSU	13.19	13.23	13.19	13.19	-0.03	7,505	22	13.11	13.38		1,174	1,900	3,100	154	100				976			10
2024-03-05	T	ZSU	13.22	13.22	13.19	13.19	-0.01	13,864	30	13.11	13.37	1,675	5,400	900	2,700			1			2,861			6
2024-03-04	T	ZSU	13.20	13.21	13.17	13.21	-0.01	22,565	34	13.11	13.36	300	7,000	10,892	1,600	199		45			2,247			86
2024-03-01	T	ZSU	13.19	13.22	13.18	13.22	0.07	260,356	44	13.11	13.37	4,607	15,000	200	5,700	274	232,769	200			1,184		200	16
2024-02-29	T	ZSU	13.15	13.18	13.15	13.15	-0.03	30,248	55	13.09	13.34	1,600	800	100	1,300	167	11,229				14,356		200	17
2024-02-28	T	ZSU	13.14	13.18	13.14	13.15	-0.02	31,137	52	13.04	13.34	400	18,584	2,800	2,500	259	300	400			5,367			46
2024-02-27	T	ZSU	13.14	13.18	13.14	13.18	0.01	21,691	47	13.06	13.33	1,200	11,900	4,298	1,200	400	100	1,800			271			73
2024-02-26	T	ZSU	13.18	13.20	13.16	13.17	-0.06	33,190	64	13.12	13.36	1,500	3,400	7,525	1,200	380	14,902	300			2,776			86
2024-02-23	T	ZSU	13.20	13.24	13.19	13.19	-0.03	18,935	43	13.19	13.38	1,400	3,600	2,500	6,000	149		100			4,802			112
2024-02-22	T	ZSU	13.18	13.23	13.18	13.23	0.01	28,530	48	13.11	13.37	1,600	6,400	8,715	5,735	150	300	1,300			1,436			2,506
2024-02-21	T	ZSU	13.19	13.23	13.18	13.18	-0.05	20,753	42	13.11	13.38	200	10,200	1,989	4,700	196	1,000	100			1,700			49
2024-02-20	T	ZSU	13.19	13.24	13.19	13.20	-0.02	14,621	28	13.11	13.39	3,000	3,700	4,044	2,700	12		300			596			123
2024-02-16	T	ZSU	13.18	13.22	13.18	13.19	-0.03	11,990	23	13.09	13.37	4,700	3,862	700	1,200	100		1,000			333			23
2024-02-15	T	ZSU	13.19	13.23	13.19	13.23	0.02	11,300	27	13.11	13.38	300	200	1,800	6,500	45					2,161			54
2024-02-14	T	ZSU	13.17	13.21	13.17	13.21		13,959	39	13.11	13.29	1,500	1,200	700	6,300	100		200			3,566			91
2024-02-13	T	ZSU	13.16	13.18	13.15	13.15	-0.06	25,872	34	13.06	13.24	210	16,761	100	4,000	1	200	600			3,608		100	4
2024-02-12	T	ZSU	13.19	13.24	13.19	13.20	-0.04	35,602	95	13.13	13.32	9,965	5,400	4,800	800	434	1,100	3,500			7,523		600	8
2024-02-09	T	ZSU	13.15	13.25	13.15	13.20		16,430	47	13.13	13.31	1,543	2,100	2,675	5,400	200	100	2,400			1,035		200	532
2024-02-08	T	ZSU	13.23	13.23	13.19	13.19	-0.03	21,943	35	13.13	13.40	200	2,100	4,400	10,200	148		3,000			874		400	116
2024-02-07	T	ZSU	13.25	13.25	13.20	13.20	-0.05	111,386	136	13.11	13.37	7,276	45,323	15,763	10,800	474	6,000	7,300			7,073		400	63
2024-02-06	T	ZSU	13.15	13.26	13.15	13.25	0.02	12,197	19	13.24	13.34	1,336	2,200	3,900	3,900	27		600			115			119
2024-02-05	T	ZSU	13.28	13.28	13.20	13.23	0.01	31,242	80	13.11	13.39	674	6,700	8,398	2,800	12	200	3,200			8,118			98
2024-02-02	T	ZSU	13.25	13.25	13.21	13.21	-0.08	21,366	34	13.11	13.42	205	4,400	2,100	9,100	242		3,000			1,686		100	49
2024-02-01	T	ZSU	13.27	13.30	13.27	13.28	0.08	13,542	21	13.23	13.46	500		200	3,800						8,837			137
2024-01-31	T	ZSU	13.26	13.28	13.25	13.25	0.05	15,332	21	13.16	13.44			6,920	1,200	106		300			6,600			15
2024-01-30	T	ZSU	13.22	13.25	13.20	13.22	-0.06	40,805	69	13.11	13.42	2,921	15,200	100	6,900	224	5,500	100			8,952		400	51