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	ZUD	27.72	27.75	27.65	27.74	0.23	6,055	21	27.63	27.87	575	4,300	600	200	95	100				97
2024-05-02	T	ZUD	27.73	27.73	27.42	27.52	0.05	31,155	63	27.42	27.63	27,200	900	900	700	482	500	19			314
2024-05-01	T	ZUD	27.27	27.65	27.27	27.46	-0.09	7,326	42	27.29	27.54	2,050	1,500	1,700	300	579	800	300			97
2024-04-30	T	ZUD	27.68	27.70	27.52	27.52	-0.22	3,875	43	27.36	27.58	2,081	300		500	406	500				6
2024-04-29	T	ZUD	27.79	27.79	27.67	27.74	0.07	3,180	26	27.64	27.85	100	1,200	600	500	416	200	1			162
2024-04-26	T	ZUD	27.65	27.72	27.63	27.67	-0.07	6,045	39	27.56	27.76	1,060	2,100	800	1,100	588		100			283
2024-04-25	T	ZUD	27.58	27.74	27.58	27.70	-0.17	4,023	21	27.59	27.82	136	1,600	1,800	100	332					55
2024-04-24	T	ZUD	27.69	27.90	27.69	27.87	0.06	5,609	39	27.76	27.99	1,396	3,250	300	100	364	100				42
2024-04-23	T	ZUD	27.64	27.84	27.64	27.78	0.13	7,063	43	27.69	27.88	1,122	4,200	600	300	540	100				201
2024-04-22	T	ZUD	27.40	27.74	27.40	27.66	0.28	8,525	37	27.50	27.70	4,800	300	800		301	1,800				324
2024-04-19	T	ZUD	27.37	27.40	27.32	27.38	0.21	4,067	24	27.29	27.53	300	600	1,400	400	382	900				85
2024-04-18	T	ZUD	27.28	27.28	27.15	27.21	0.02	3,122	24	27.12	27.32	782	100	1,710	300	58					135
2024-04-17	T	ZUD	27.24	27.32	27.19	27.19	-0.12	1,336	12	27.12	27.32	200		600	100	198	100				67
2024-04-16	T	ZUD	27.21	27.31	27.21	27.31	-0.06	2,617	14	27.10	27.30	280		700	500	237	900
2024-04-15	T	ZUD	27.63	27.63	27.32	27.37	-0.05	3,690	39	27.26	27.46	1,000	1,300	400		276	100	1			386
2024-04-12	T	ZUD	27.82	27.82	27.40	27.43	-0.49	6,628	47	27.34	27.54	895	1,900	800	1,000	558	1,000	75			400
2024-04-11	T	ZUD	27.72	27.92	27.69	27.92	0.11	1,016	15	27.76	27.97	100		200	100	323		200			88
2024-04-10	T	ZUD	27.99	27.99	27.77	27.89	-0.24	4,230	22	27.80	27.99	1,200	600	800	600	519	200	300			11
2024-04-09	T	ZUD	28.13	28.25	28.13	28.21	0.03	3,612	26	28.16	28.39	1,400	700	400	400	454		1			193
2024-04-08	T	ZUD	28.21	28.23	28.15	28.16		3,111	35	28.07	28.27	1,575	100	700	100	178	100	1			335
2024-04-05	T	ZUD	28.03	28.22	28.03	28.15	-0.22	1,039	16	28.06	28.26	332	200	100		243					164
2024-04-04	T	ZUD	28.45	28.45	28.01	28.01	-0.30	12,259	36	27.90	28.11	7,701	900		800	308	600	1,500			448
2024-04-03	T	ZUD	28.36	28.42	28.26	28.28	-0.10	10,294	32	28.19	28.39	5,700	2,500	100	1,300	254	200				130
2024-04-02	T	ZUD	28.39	28.41	28.30	28.38	-0.15	2,106	25	28.26	28.46	300	500	200	400	338	246				83
2024-04-01	T	ZUD	28.585	28.63	28.51	28.53	-0.21	11,048	51	28.42	28.66	5,000	2,600	300	1,300	409	1,100	1			206
2024-03-28	T	ZUD	28.67	28.76	28.65	28.74	0.27	11,761	60	28.65	28.83	6,650	1,870	1,000	300	650	700	30			508
2024-03-27	T	ZUD	28.25	28.47	28.25	28.47	0.16	4,075	32	28.50	28.70	1,593	100	1,000	300	468	100	300			122
2024-03-26	T	ZUD	28.34	28.35	28.24	28.24	-0.08	5,599	39	28.15	28.35	1,260	2,100	400	200	289	500	301			549
2024-03-25	T	ZUD	28.34	28.36	28.30	28.32	-0.10	9,953	38	28.20	28.41	300	2,100	500	1,300	399	3,700	1,500			153
2024-03-22	T	ZUD	28.68	28.68	28.42	28.43	-0.16	4,740	36	28.33	28.52	2,018	700	1,100	200	464	100				137
2024-03-21	T	ZUD	28.64	28.64	28.56	28.59	0.46	87,355	40	28.45	28.66	900	81,658	1,000	1,200	670	1,100	600			227
2024-03-20	T	ZUD	28.13	28.40	28.13	28.40	0.17	3,560	24	28.31	28.51	200	100	1,500	700	490	200	300			20
2024-03-19	T	ZUD	27.98	28.23	27.98	28.23	0.23	3,629	33	28.11	28.31	1,000	300	700	1,000	370	100	1			87
2024-03-18	T	ZUD	28.11	28.12	28.11	28.11	0.11	1,245	13	27.95	28.15	50	300			293	300	300			1
2024-03-15	T	ZUD	28.07	28.07	27.98	27.98	-0.10	8,219	44	27.88	28.08	1,800	1,300	600	1,200	464	1,500	1,301			38
2024-03-14	T	ZUD	28.39	28.39	28.00	28.09	-0.14	17,030	59	28.00	28.19	6,360	2,400	500	500	112	6,300	600			158
2024-03-13	T	ZUD	28.27	28.34	28.23	28.23	-0.04	13,704	53	28.14	28.36	3,029	3,600	400	600	441	4,400	900			288
2024-03-12	T	ZUD	28.19	28.28	28.13	28.25	0.22	4,639	32	28.11	28.35	2,805	400		900	92	100	1			184
2024-03-11	T	ZUD	28.00	28.08	27.86	28.08	0.10	10,648	48	27.97	28.19	2,800	600	1,200	1,700	284	700	3,201			161
2024-03-08	T	ZUD	28.05	28.07	27.96	27.98	-0.02	5,930	50	27.86	28.06	2,100	1,000	1,100	100	379	700	301			244
2024-03-07	T	ZUD	28.01	28.03	27.95	27.97	0.07	7,247	39	27.88	28.09	2,093	1,400	2,400	100	157	166	707			122
2024-03-06	T	ZUD	27.90	27.97	27.84	27.90	0.14	7,402	26	27.81	28.00	955	700	3,300	300	223	400	1,400			124
2024-03-05	T	ZUD	27.89	27.89	27.69	27.76	-0.06	6,179	48	27.67	27.86	1,649	1,700	700	1,100	135	400	201			289
2024-03-04	T	ZUD	27.83	27.88	27.82	27.82	0.04	4,450	39	27.73	27.93	982	500	200	500	457	1,500				268
2024-03-01	T	ZUD	27.70	27.78	27.60	27.78	0.10	2,931	27	27.69	27.90	700			900	696	200	300			85
2024-02-29	T	ZUD	27.78	27.78	27.60	27.68	0.06	1,906	23	27.51	27.77	721	400	300	200	174					87
2024-02-28	T	ZUD	27.65	27.65	27.58	27.63	-0.01	6,722	37	27.53	27.73	2,400	1,942	300	100	263	1,200	300			127
2024-02-27	T	ZUD	27.70	27.70	27.60	27.66	-0.04	3,627	31	27.55	27.75	1,040	100	1,500		292	600				89
2024-02-26	T	ZUD	27.76	27.76	27.67	27.68	-0.08	95,792	61	27.56	27.76	5,110	84,208	900	200	523	3,900	541			314
2024-02-23	T	ZUD	27.88	27.90	27.82	27.85	0.09	2,890	25	27.75	27.94	85	200	100	1,000	382		1,000			81
2024-02-22	T	ZUD	27.62	27.78	27.62	27.76	0.24	3,485	29	27.63	27.86	500	1,300	100		248	500	601			61
2024-02-21	T	ZUD	27.45	27.54	27.39	27.52	0.11	10,764	34	27.43	27.65	800	8,099	200	200	390	800	1			266
2024-02-20	T	ZUD	27.50	27.54	27.39	27.415	-0.055	15,656	64	27.32	27.52	1,800	1,100	500	1,000	1,058	8,533	1,300			214
2024-02-16	T	ZUD	27.42	27.61	27.42	27.47	-0.01	27,125	70	27.36	27.56	2,400	2,263	500	1,000	249	20,263				293
2024-02-15	T	ZUD	27.43	27.50	27.38	27.50	0.34	7,200	30	27.38	27.59	600	3,430	900	300	248	800	747			75
2024-02-14	T	ZUD	27.14	27.20	27.05	27.20	0.19	6,858	33	27.09	27.32	1,500	3,800	300		230	600	240			151
2024-02-13	T	ZUD	27.05	27.10	26.90	27.08	-0.36	7,671	46	26.96	27.16	5,100	800	700	100	696					185
2024-02-12	T	ZUD	27.40	27.47	27.39	27.44	0.16	3,805	35	27.34	27.54	900	300	100	1,200	563	200	432			59
2024-02-09	T	ZUD	27.26	27.34	27.23	27.28	-0.02	3,412	26	27.20	27.41	500		900	1,600	280		1			131
2024-02-08	T	ZUD	27.27	27.31	27.21	27.31		8,252	51	27.20	27.43	800	2,200	2,100	1,100	537	300	875			135
2024-02-07	T	ZUD	27.28	27.34	27.24	27.31	0.07	9,436	46	27.20	27.41	1,400	2,400	1,900	400	501	2,500	1			263
2024-02-06	T	ZUD	27.17	27.25	27.17	27.24	0.12	9,637	45	27.14	27.34	1,500	3,700	2,900		322	900				235