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
11:47:09 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.V
71
2
55.57
55.96
2024-05-16
T
ZUS.V
55.73
55.73
55.73
55.73
0.02
3,232
12
55.72
55.94
1,833
1,300
79
2024-05-15
T
ZUS.V
55.71
55.76
55.71
55.76
0.06
2,420
6
55.72
55.91
1,285
1,100
35
2024-05-14
T
ZUS.V
55.70
55.75
55.70
55.75
0.03
2,230
5
55.55
55.90
1,130
1,100
2024-05-13
T
ZUS.V
55.72
55.55
55.90
2024-05-10
T
ZUS.V
55.66
55.74
55.66
55.74
0.02
963
12
55.51
55.89
120
600
231
2024-05-09
T
ZUS.V
55.72
55.73
55.72
55.73
0.03
350
3
55.53
55.88
100
200
50
2024-05-08
T
ZUS.V
55.71
55.71
55.70
55.70
0.02
1,333
6
55.51
55.86
200
1,000
108
2024-05-07
T
ZUS.V
55.56
55.68
55.56
55.68
0.10
384
6
55.68
55.85
374
1
2024-05-06
T
ZUS.V
3
3
55.47
55.84
2024-05-03
T
ZUS.V
30
1
55.46
55.83
2024-05-02
T
ZUS.V
55.58
55.58
55.58
55.58
0.03
1,852
6
55.61
55.80
1,700
100
50
2024-05-01
T
ZUS.V
55.55
55.63
55.55
55.63
0.08
1,776
10
55.56
55.78
113
1,600
60
2024-04-30
T
ZUS.V
55.62
55.62
55.62
55.62
0.07
267
2
55.40
55.77
67
200
2024-04-29
T
ZUS.V
55.55
55.55
55.55
55.55
151
4
55.40
55.78
120
1
2024-04-26
T
ZUS.V
55.53
55.53
55.53
55.53
-0.02
443
6
55.55
55.75
400
21
2024-04-25
T
ZUS.V
55.59
55.59
55.59
55.59
0.04
467
7
55.39
55.74
300
160
7
2024-04-24
T
ZUS.V
55.43
55.55
55.43
55.55
0.15
840
6
55.40
55.72
840
2024-04-23
T
ZUS.V
10
1
55.35
55.71
10
2024-04-22
T
ZUS.V
55.40
55.55
55.40
55.55
0.07
489
9
55.35
55.70
119
200
96
2024-04-19
T
ZUS.V
55.46
55.46
55.46
55.46
-0.02
2,960
17
55.31
55.69
2,800
2024-04-18
T
ZUS.V
55.48
55.48
55.48
55.48
-0.02
5,689
15
55.33
55.67
3,700
1,800
117
72
2024-04-17
T
ZUS.V
55.50
55.50
55.50
55.50
0.03
270
4
55.31
55.66
100
61
100
2024-04-16
T
ZUS.V
55.46
55.46
55.46
55.46
-0.01
160
5
55.31
55.50
100
18
2024-04-15
T
ZUS.V
55.47
55.47
55.47
55.47
0.01
335
3
55.31
55.65
300
2024-04-12
T
ZUS.V
55.46
55.46
55.46
55.46
247
8
55.28
55.46
163
84
2024-04-11
T
ZUS.V
55.46
55.46
55.46
55.46
0.04
294
5
55.29
55.46
100
98
2024-04-10
T
ZUS.V
55.43
55.43
55.43
55.43
0.01
414
8
55.28
55.46
300
47
62
2024-04-09
T
ZUS.V
55.42
55.43
55.42
55.42
5,012
14
55.27
55.62
2,600
2,200
137
2024-04-08
T
ZUS.V
55.42
55.42
55.42
55.42
0.03
586
5
55.40
55.46
100
400
67
2024-04-05
T
ZUS.V
55.39
55.40
55.39
55.39
-0.01
1,425
8
55.40
55.61
1,000
300
22
101
2024-04-04
T
ZUS.V
55.40
55.45
55.40
55.40
-0.02
2,268
12
55.25
55.60
600
1,500
81
19
2024-04-03
T
ZUS.V
55.42
55.44
55.42
55.44
0.03
5,220
19
55.21
55.57
1,201
3,600
416
3
2024-04-02
T
ZUS.V
55.41
55.41
55.41
55.41
0.01
403
3
55.17
55.56
203
200
2024-04-01
T
ZUS.V
55.41
55.41
55.21
55.21
-0.17
855
7
55.19
55.56
300
76
2024-03-28
T
ZUS.V
55.37
55.38
54.68
55.38
0.06
13,247
30
55.09
55.53
6,016
3,400
400
3,000
300
131
2024-03-27
T
ZUS.V
2
2
55.37
55.55
2024-03-26
T
ZUS.V
55.32
55.37
55.32
55.32
-0.02
1,050
11
55.17
55.52
100
900
22
28
2024-03-25
T
ZUS.V
55.34
55.34
55.33
55.34
0.05
10,020
16
55.18
55.52
7,851
1,400
700
30
2024-03-22
T
ZUS.V
55.30
55.30
55.29
55.29
-0.10
931
11
55.14
55.30
500
150
113
1
2024-03-21
T
ZUS.V
55.39
55.39
55.28
55.34
0.09
2,054
13
55.13
55.40
101
1,800
6
125
2024-03-20
T
ZUS.V
70
1
55.11
55.46
70
2024-03-19
T
ZUS.V
26
4
55.11
55.46
1
2024-03-18
T
ZUS.V
55.25
55.25
55.25
55.25
0.01
918
6
55.10
55.45
700
200
7
2024-03-15
T
ZUS.V
55.30
55.30
55.30
55.30
0.06
228
3
55.08
55.45
200
27
2024-03-14
T
ZUS.V
55.24
55.29
55.24
55.29
0.03
4,874
12
55.09
55.44
2,800
1,800
100
34
133
2024-03-13
T
ZUS.V
55.20
55.26
55.20
55.20
-0.02
27,557
42
55.05
55.41
23,635
3,000
400
15
100
407
2024-03-12
T
ZUS.V
55.27
55.27
55.22
55.22
-0.03
2,991
14
55.07
55.42
2,400
400
50
96
3
2024-03-11
T
ZUS.V
55.20
55.27
55.20
55.25
0.11
7,538
16
55.05
55.40
4,600
2,600
70
268
2024-03-08
T
ZUS.V
55.26
55.26
55.26
55.26
0.12
276
4
55.03
55.41
75
200
2024-03-07
T
ZUS.V
55.23
55.23
55.23
55.23
0.09
314
3
55.03
55.38
200
69
45
2024-03-06
T
ZUS.V
55.16
55.16
55.16
55.16
0.02
256
5
55.01
55.36
11
200
1
2024-03-05
T
ZUS.V
55.13
55.14
55.13
55.14
0.02
1,603
7
55.14
55.34
100
1,400
51
52
2024-03-04
T
ZUS.V
55.19
55.19
55.11
55.12
0.01
2,365
8
54.96
55.34
100
1,900
300
15
2024-03-01
T
ZUS.V
55.11
55.11
55.11
55.11
198
4
54.96
55.33
100
18
2024-02-29
T
ZUS.V
55.11
55.11
55.11
55.11
0.06
151
3
54.96
55.31
100
1
2024-02-28
T
ZUS.V
55.14
55.14
55.14
55.14
0.09
280
4
54.97
55.29
200
79
2024-02-27
T
ZUS.V
55.06
55.14
55.06
55.14
0.09
601
9
54.94
55.29
300
96
100
105
2024-02-26
T
ZUS.V
55.13
55.13
55.13
55.13
0.08
700
2
54.93
55.28
700
2024-02-23
T
ZUS.V
55.05
55.05
55.05
55.05
-0.07
6,155
5
54.90
55.28
100
3,000
3,000
54
2024-02-22
T
ZUS.V
55.12
55.12
55.12
55.12
0.09
905
5
54.92
55.27
200
700
2024-02-21
T
ZUS.V
55.03
54.89
55.24
2024-02-20
T
ZUS.V
55.04
55.04
55.04
55.04
0.01
832
7
54.89
55.24
750
4