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	ZUE	71.22	71.29	70.28	71.22	0.98	187,825	190	71.03	71.36	7,603	125,606	2,303	2,900	1,033	40,760	2,950			1,885
2024-05-02	T	ZUE	69.95	70.44	69.74	70.24	0.55	92,887	243	70.24	70.49	15,813	56,742	3,711	1,200	921	7,100	4,106			761
2024-05-01	T	ZUE	69.72	70.74	69.63	69.67	-0.27	120,424	354	69.48	69.88	5,453	27,140	5,441	4,400	1,393	53,096	11,159			7,468
2024-04-30	T	ZUE	70.75	70.95	69.93	69.94	-1.05	50,343	197	69.78	70.13	8,109	5,800	2,724	1,800	896	26,444	2,961			988
2024-04-29	T	ZUE	71.11	71.16	70.71	71.01	0.13	79,030	247	70.87	71.25	14,423	4,143	7,191	2,100	577	42,260	4,315			2,263
2024-04-26	T	ZUE	70.58	71.04	70.52	70.88	0.74	58,463	226	70.62	71.04	3,823	31,930	3,799	2,800	978	4,500	5,413			2,289			700
2024-04-25	T	ZUE	69.48	70.43	69.31	70.14	-0.35	174,239	318	70.14	70.31	10,069	38,511	9,430	6,700	1,015	93,821	8,009			3,204
2024-04-24	T	ZUE	70.45	70.66	70.13	70.45		90,110	271	70.26	70.62	5,450	55,890	6,727	3,300	1,242	7,680	6,528			1,694			32
2024-04-23	T	ZUE	69.95	70.51	69.95	70.45	0.87	531,246	228	70.23	70.64	17,684	285,149	3,693	2,500	201,095	12,592	4,984			866
2024-04-22	T	ZUE	69.23	69.99	69.03	69.61	0.67	76,994	272	69.32	69.87	6,244	7,700	6,360	4,100	690	40,860	6,302			966			77
2024-04-19	T	ZUE	69.58	69.69	68.76	68.96	-0.61	99,625	270	68.76	69.25	15,453	62,677	8,844	4,700	905	2,815	2,360			1,056
2024-04-18	T	ZUE	70.01	70.17	69.47	69.59	-0.12	93,034	392	69.33	69.76	7,593	15,359	5,490	6,000	1,078	35,230	17,360			1,353
2024-04-17	T	ZUE	70.44	70.50	69.57	69.71	-0.59	118,650	248	69.61	69.91	7,002	71,757	10,450	2,900	718	19,054	5,007			962
2024-04-16	T	ZUE	70.22	70.51	69.94	70.27	0.01	133,997	278	69.94	70.29	10,794	37,421	7,998	2,300	1,228	69,806	1,915			694			500
2024-04-15	T	ZUE	71.69	71.81	70.16	70.28	-0.89	65,577	261	70.07	70.53	6,414	34,886	5,950	3,300	823	4,513	3,071			2,484		600
2024-04-12	T	ZUE	71.62	71.86	70.96	71.19	-1.05	79,925	362	70.98	71.36	19,406	10,370	8,360	4,100	1,372	27,690	2,502			2,672
2024-04-11	T	ZUE	71.78	72.41	71.38	72.19	0.45	127,117	247	72.01	72.42	9,459	74,048	5,200	2,500	1,150	30,110	2,054			1,874
2024-04-10	T	ZUE	71.50	71.95	71.39	71.69	-0.53	71,293	408	71.59	71.92	17,241	17,221	7,732	10,050	1,821	7,010	4,697			2,931		200
2024-04-09	T	ZUE	72.65	72.65	71.71	72.41	0.11	65,010	278	72.19	72.59	15,677	2,800	6,700	2,700	756	31,435	3,103			1,130
2024-04-08	T	ZUE	72.45	72.50	72.23	72.30	-0.02	59,503	216	72.11	72.45	12,235	3,700	2,600	1,700	716	32,020	3,268			2,344
2024-04-05	T	ZUE	71.73	72.55	71.69	72.32	0.80	43,972	308	72.11	72.49	12,842	7,444	4,517	4,600	997	5,900	3,503			3,476
2024-04-04	T	ZUE	73.13	73.13	71.51	71.52	-0.91	65,648	368	71.34	71.72	11,260	5,320	1,100	6,100	719	26,660	6,120			4,662
2024-04-03	T	ZUE	72.27	72.64	72.21	72.44	0.12	42,475	197	72.24	72.59	5,636	4,750	2,001	1,300	1,054	22,304	3,310			1,656
2024-04-02	T	ZUE	72.23	72.36	72.02	72.36	-0.51	270,949	583	72.16	72.52	13,478	70,946	6,681	12,100	4,571	121,730	8,200			5,281		1,000	100
2024-04-01	T	ZUE	72.93	73.10	72.67	72.87	-0.10	86,785	390	72.58	73.08	17,013	36,674	3,168	3,700	1,058	10,300	10,802			1,766		300
2024-03-28	T	ZUE	72.91	73.12	72.91	72.98	0.02	57,255	256	72.71	73.14	4,511	28,806	2,686	7,200	658	3,375	4,491			3,852
2024-03-27	T	ZUE	72.86	72.97	72.47	72.97	0.46	55,302	189	72.74	73.14	8,531	28,550	2,620	1,300	936	6,900	3,435			1,241
2024-03-26	T	ZUE	72.84	72.96	72.51	72.51	-0.23	140,438	176	72.50	72.51	10,466	76,196	6,150	34,720	1,050	5,600	2,570			667
2024-03-25	T	ZUE	72.70	72.86	72.69	72.74	-0.24	22,084	159	72.54	72.88	6,238	2,900	3,953	300	1,426	2,200	2,395			1,820
2024-03-22	T	ZUE	73.12	73.12	72.88	72.97	-0.16	56,968	126	72.75	73.13	2,557	44,500	2,411	2,100	462	1,800	1,700			875
2024-03-21	T	ZUE	73.29	73.31	73.04	73.05	0.34	144,138	167	72.83	73.25	7,697	122,126	4,105	2,300	619	3,200	2,605			728
2024-03-20	T	ZUE	72.17	72.81	72.08	72.81	0.66	56,431	243	72.59	72.94	5,527	13,296	2,510	2,600	3,287	23,090	4,598			999
2024-03-19	T	ZUE	71.55	72.17	71.53	72.14	0.38	89,897	203	72.00	72.33	6,968	65,703	3,777	4,500	979	4,300	2,315			803			13
2024-03-18	T	ZUE	71.99	72.11	71.70	71.77	0.50	48,020	250	71.52	71.99	13,749	6,411	6,780	4,300	1,123	6,950	5,481			1,583		300
2024-03-15	T	ZUE	71.40	71.56	71.11	71.30	-0.43	211,493	231	71.11	71.43	5,016	141,512	11,090	3,000	1,191	44,157	3,729			671			666
2024-03-14	T	ZUE	71.97	72.10	71.39	71.79	-0.13	386,796	250	71.56	71.93	10,671	900	7,600	2,800	1,779	358,161	2,400			950
2024-03-13	T	ZUE	72.22	72.22	71.77	71.98	-0.10	38,542	141	71.77	72.20	3,782	27,443	2,443	1,900	1,014	600	342			658
2024-03-12	T	ZUE	71.51	72.12	71.25	72.05	0.72	74,881	320	71.86	72.27	19,614	3,300	767	6,900	1,211	34,250	5,186			1,502
2024-03-11	T	ZUE	71.09	71.39	70.93	71.34	-0.06	200,575	536	71.22	71.49	19,713	131,432	600	8,200	1,552	17,083	20,268			778
2024-03-08	T	ZUE	71.81	72.26	71.31	71.40	-0.46	95,750	272	71.21	71.59	11,281	35,650	6,296	2,900	1,066	35,002	1,404			1,333
2024-03-07	T	ZUE	71.66	71.95	71.47	71.87	0.75	50,193	338	71.67	72.03	5,436	6,339	9,194	7,300	892	6,300	7,616			4,752
2024-03-06	T	ZUE	71.24	71.41	70.93	71.12	0.41	149,324	332	70.94	71.29	27,694	85,804	16,965	3,800	1,108	5,490	3,400			4,251
2024-03-05	T	ZUE	71.27	71.27	70.43	70.74	-0.79	117,057	304	70.56	70.95	7,658	68,593	5,986	2,800	1,739	22,797	3,203			3,190
2024-03-04	T	ZUE	71.56	71.73	71.39	71.48	-0.08	72,322	269	71.29	71.64	7,935	7,828	4,058	2,600	1,364	40,816	3,601			2,690
2024-03-01	T	ZUE	71.11	71.60	70.98	71.58	0.54	116,000	341	71.39	71.73	5,683	6,904	10,394	4,100	2,327	78,440	4,132			1,771			1,445
2024-02-29	T	ZUE	70.97	71.12	70.52	71.00	0.42	192,534	325	70.73	71.13	14,820	84,461	4,651	74,220	1,738	4,500	3,593			2,426			575
2024-02-28	T	ZUE	70.49	70.70	70.48	70.62	-0.11	102,713	228	70.42	70.77	5,049	2,052	5,237	73,950	969	8,944	3,623			1,817
2024-02-27	T	ZUE	70.78	70.78	70.43	70.73	0.12	183,295	225	70.42	70.98	5,036	71,257	2,750	3,300	1,220	94,870	2,522			754			600
2024-02-26	T	ZUE	70.85	70.99	70.58	70.585	-0.325	86,145	274	70.50	70.80	8,750	3,100	5,067	5,100	1,656	57,220	3,101			1,350
2024-02-23	T	ZUE	71.00	71.15	70.82	70.90	0.08	304,324	223	70.64	71.08	11,755	4,291	3,875	2,000	1,287	276,407	2,778			1,125
2024-02-22	T	ZUE	70.27	70.94	70.19	70.82	1.64	78,834	393	70.60	71.00	17,196	2,578	5,070	6,200	1,817	31,150	6,723			5,221			400
2024-02-21	T	ZUE	69.08	69.36	68.86	69.35	0.08	96,891	309	69.08	69.64	9,687	64,940	8,638	4,500	1,217	2,795	3,515			1,196
2024-02-20	T	ZUE	69.52	69.52	68.99	69.31	-0.39	290,217	389	69.09	69.48	14,045	2,104	10,642	4,500	1,351	251,763	3,529			1,624
2024-02-16	T	ZUE	70.10	70.14	69.57	69.65	-0.39	93,103	365	69.51	69.90	12,461	16,503	9,301	5,100	1,148	43,033	2,992			1,429
2024-02-15	T	ZUE	69.76	70.06	69.58	70.04	0.49	134,142	283	70.01	70.17	11,687	61,300	8,700	3,800	1,409	39,410	3,209			3,727		400
2024-02-14	T	ZUE	69.40	69.63	68.97	69.62	0.74	118,912	448	69.34	69.80	20,603	9,401	11,518	6,300	1,602	55,292	10,317			2,311
2024-02-13	T	ZUE	68.98	69.17	68.47	68.96	-0.93	82,625	354	68.74	69.09	11,170	9,430	2,600	4,100	1,519	45,525	4,510			1,521
2024-02-12	T	ZUE	70.00	70.23	69.80	69.86	-0.06	130,532	413	69.70	70.04	33,428	3,200	8,361	9,700	789	52,350	5,022			807
2024-02-09	T	ZUE	69.70	69.98	69.59	69.92	0.37	62,770	277	69.80	69.99	11,625	1,800	6,695	3,000	869	28,260	4,279			4,822
2024-02-08	T	ZUE	69.59	69.59	69.38	69.55	0.05	74,237	315	69.33	69.75	14,060	2,000	11,637	5,134	757	25,731	3,766			8,699
2024-02-07	T	ZUE	69.22	69.54	69.15	69.48	0.59	130,766	207	69.30	69.77	8,289	6,000	7,351	1,700	1,089	100,083	1,895			2,199
2024-02-06	T	ZUE	68.89	68.96	68.67	68.89	0.13	88,347	301	68.71	69.21	11,313	53,540	7,400	3,000	677	3,493	6,608			1,610
2024-02-05	T	ZUE	68.97	68.97	68.41	68.76	-0.21	103,220	377	68.61	68.97	18,409	8,502	8,598	7,500	1,343	51,260	4,973			2,028