Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:10:42 EDT Sat 18 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2024-05-17
T
ZUS.U
46.84
46.91
46.84
46.91
0.02
11,669
14
46.69
47.06
6,634
4,900
75
35
2024-05-16
T
ZUS.U
46.89
46.89
46.87
46.89
0.03
1,350
11
46.88
47.00
685
501
90
74
2024-05-15
T
ZUS.U
46.86
46.86
46.82
46.86
0.04
1,518
12
46.67
47.00
200
1,103
185
1
25
2024-05-14
T
ZUS.U
46.86
46.86
46.82
46.82
-0.04
2,852
15
46.67
47.00
808
1,800
105
137
2024-05-13
T
ZUS.U
46.86
46.86
46.86
46.86
0.08
3,133
11
46.82
47.00
1,500
1,400
63
38
116
2024-05-10
T
ZUS.U
46.85
46.85
46.78
46.78
4,522
6
46.64
47.00
2,900
1,500
122
2024-05-09
T
ZUS.U
46.83
46.84
46.78
46.84
0.01
3,861
9
46.65
46.99
700
2,993
50
72
2024-05-08
T
ZUS.U
46.82
46.83
46.82
46.83
0.06
3,067
10
46.82
46.98
1,300
1,700
51
15
2024-05-07
T
ZUS.U
46.77
46.81
46.77
46.81
0.06
1,148
8
46.62
46.96
300
760
14
2024-05-06
T
ZUS.U
46.75
46.75
46.75
46.75
-0.05
889
7
46.61
46.96
250
600
19
20
2024-05-03
T
ZUS.U
89
4
46.71
46.95
74
2024-05-02
T
ZUS.U
46.78
46.80
46.78
46.78
0.09
14,784
17
46.71
46.93
2,292
2,900
16
9,500
13
2024-05-01
T
ZUS.U
46.69
46.69
46.69
46.69
526
7
46.57
46.89
100
300
50
71
2024-04-30
T
ZUS.U
46.72
46.76
46.69
46.69
-0.06
7,854
17
46.57
46.89
3,900
3,800
144
2024-04-29
T
ZUS.U
46.66
46.75
46.66
46.75
-0.14
2,120
10
46.57
46.89
1,584
400
106
2024-04-26
T
ZUS.U
46.73
46.73
46.73
46.73
-0.16
628
9
46.56
46.88
400
25
2024-04-25
T
ZUS.U
46.89
46.93
46.89
46.93
0.07
1,296
10
46.74
46.98
100
900
176
95
2024-04-24
T
ZUS.U
46.86
46.86
46.86
46.86
0.01
1,747
6
46.86
46.98
166
1,500
2024-04-23
T
ZUS.U
46.85
46.90
46.85
46.85
2,311
9
46.70
46.98
100
2,000
66
145
2024-04-22
T
ZUS.U
46.85
46.90
46.85
46.90
0.05
5,138
13
46.86
46.98
700
4,300
20
2024-04-19
T
ZUS.U
46.85
46.85
46.82
46.85
-0.01
3,960
23
46.67
47.04
600
3,200
1
159
2024-04-18
T
ZUS.U
46.88
46.88
46.84
46.86
0.04
9,874
34
46.69
47.01
5,800
3,885
19
41
2024-04-17
T
ZUS.U
46.82
46.82
46.82
46.82
2,024
9
46.82
47.01
1,100
800
27
2024-04-16
T
ZUS.U
108
3
46.82
47.01
2024-04-15
T
ZUS.U
46.82
46.82
46.82
46.82
0.01
770
6
46.82
47.01
500
100
160
10
2024-04-12
T
ZUS.U
46.81
46.81
46.81
46.81
345
4
46.81
47.00
200
90
2024-04-11
T
ZUS.U
46.81
46.84
46.81
46.84
0.03
12,438
6
46.81
46.99
100
12,229
35
2024-04-10
T
ZUS.U
46.81
46.81
46.81
46.81
1,161
8
46.81
46.98
1,025
90
2024-04-09
T
ZUS.U
46.78
46.83
46.78
46.78
-0.05
34,826
14
46.79
46.81
234
600
35
33,801
1
2024-04-08
T
ZUS.U
46.78
46.83
46.78
46.83
0.01
5,563
18
46.78
46.98
1,900
3,400
14
234
2024-04-05
T
ZUS.U
46.81
46.83
46.81
46.82
0.01
2,157
18
46.61
46.97
1,017
875
199
2024-04-04
T
ZUS.U
46.81
46.81
46.77
46.77
0.03
873
10
46.62
46.96
390
400
17
43
2024-04-03
T
ZUS.U
46.74
46.78
46.74
46.74
-0.03
925
9
46.60
46.93
100
600
58
165
2024-04-02
T
ZUS.U
126
8
46.59
46.90
14
93
1
2024-04-01
T
ZUS.U
46.78
46.78
46.78
46.78
0.01
203
8
46.57
46.91
14
100
2024-03-28
T
ZUS.U
46.71
46.71
46.71
46.71
-0.06
296
5
46.62
46.94
25
100
78
2024-03-27
T
ZUS.U
46.77
46.77
46.73
46.77
-0.15
1,577
21
46.58
46.92
310
1,000
17
1
158
2024-03-26
T
ZUS.U
46.91
46.95
46.91
46.91
-0.01
1,847
12
46.76
47.10
300
1,300
79
2024-03-25
T
ZUS.U
46.96
46.96
46.92
46.92
2,323
7
46.77
47.10
600
1,600
2024-03-22
T
ZUS.U
46.95
46.95
46.87
46.88
-0.05
8,978
26
46.93
47.10
1,780
3,019
200
1,184
15
2,600
150
2024-03-21
T
ZUS.U
46.90
46.93
46.87
46.93
0.03
2,996
31
46.76
47.08
1,001
800
500
60
81
402
2024-03-20
T
ZUS.U
46.90
46.91
46.90
46.90
0.05
558
4
46.90
47.06
400
100
58
2024-03-19
T
ZUS.U
46.83
46.85
46.83
46.85
26,168
8
46.70
47.04
25,000
1,100
19
39
2024-03-18
T
ZUS.U
46.85
46.89
46.85
46.85
0.02
3,105
11
46.70
47.04
420
2,500
125
2024-03-15
T
ZUS.U
46.83
46.83
46.83
46.83
-0.02
5,295
10
46.68
47.04
2,500
2,500
200
95
2024-03-14
T
ZUS.U
46.97
46.97
46.84
46.85
0.02
47,011
33
46.69
47.03
10,450
3,700
500
127
32,000
167
2024-03-13
T
ZUS.U
46.83
46.85
46.81
46.85
-0.01
1,347
8
46.66
47.00
300
1,027
17
2
2024-03-12
T
ZUS.U
46.86
46.86
46.82
46.86
0.05
2,563
18
46.67
47.01
1,700
500
130
127
2024-03-11
T
ZUS.U
46.81
46.85
46.81
46.85
2,694
13
46.66
47.00
700
1,600
40
251
2024-03-08
T
ZUS.U
46.80
46.85
46.80
46.85
0.07
2,212
10
46.80
47.00
1,927
200
4
20
61
2024-03-07
T
ZUS.U
46.78
46.78
46.78
46.78
-0.03
6,151
14
46.63
46.98
3,066
3,000
34
1
10
2024-03-06
T
ZUS.U
46.77
46.81
46.77
46.81
0.02
3,912
23
46.62
46.96
1,000
2,500
156
66
130
2024-03-05
T
ZUS.U
46.72
46.79
46.72
46.79
0.06
2,642
27
46.59
46.90
1,135
900
200
211
1
150
2024-03-04
T
ZUS.U
46.79
46.79
46.72
46.73
0.02
1,170
15
46.57
46.90
600
100
200
32
1
217
2024-03-01
T
ZUS.U
46.91
46.91
46.71
46.72
-0.02
7,709
17
46.56
46.90
2,173
200
45
90
1
2024-02-29
T
ZUS.U
46.73
46.74
46.73
46.73
-0.03
1,075
8
46.74
46.92
400
500
60
114
2024-02-28
T
ZUS.U
46.76
46.76
46.71
46.71
-0.04
1,920
13
46.71
46.91
600
1,200
6
104
2024-02-27
T
ZUS.U
46.91
46.91
46.75
46.75
-0.20
5,317
28
46.72
46.90
4,028
1,000
80
198
2024-02-26
T
ZUS.U
46.92
46.95
46.92
46.95
0.03
1,465
12
46.92
47.10
800
500
2
153
2024-02-23
T
ZUS.U
46.95
46.95
46.95
46.95
0.03
4,588
7
46.92
47.10
12
4,400
176
2024-02-22
T
ZUS.U
46.91
46.92
46.91
46.92
0.02
2,715
10
46.92
47.09
2,510
95
110
2024-02-21
T
ZUS.U
46.90
46.90
46.90
46.90
452
8
46.90
47.07
302
135
2024-02-20
T
ZUS.U
46.91
46.91
46.87
46.87
-0.01
2,933
14
46.88
47.06
116
2,500
225