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	ZWA	25.22	25.27	25.16	25.225	0.225	7,826	54	25.10	25.25	1,218	3,700	1,412	100	157	700	401			36
2024-05-02	T	ZWA	24.86	25.005	24.81	24.94	-0.08	12,982	56	24.88	25.09	880	3,900	1,300	2,700	331	1,200	1,603			883
2024-05-01	T	ZWA	24.85	25.05	24.73	24.79	-0.03	12,474	91	24.68	24.89	2,714	2,535	3,600	1,600	755	100	581			287
2024-04-30	T	ZWA	25.07	25.07	24.76	24.76	-0.31	12,762	56	24.64	24.85	540	3,300	2,980	4,700	297	100	500			311
2024-04-29	T	ZWA	25.07	25.09	25.00	25.09	0.09	11,900	58	24.98	25.17	2,057	5,600	1,107	900	326		1,402			434
2024-04-26	T	ZWA	25.02	25.04	24.97	25.00	-0.04	10,688	57	25.00	25.09	2,203	3,100	3,949	900	397		1			124
2024-04-25	T	ZWA	24.90	25.05	24.82	25.05	-0.23	8,080	49	24.94	25.14	1,462	1,400	4,200	500		100	201			46
2024-04-24	T	ZWA	25.17	25.31	25.17	25.28		7,375	32	25.16	25.36	4,525	700	300	1,300	236					85
2024-04-23	T	ZWA	25.19	25.32	25.19	25.28	0.08	5,934	36	25.18	25.35	3,160		440	1,100	171	400	371			94
2024-04-22	T	ZWA	25.14	25.24	24.97	25.13	0.19	13,621	56	25.03	25.23	4,734	3,700	2,636	800	140	600	601			156
2024-04-19	T	ZWA	24.78	24.97	24.78	24.95	0.15	14,343	79	24.94	25.07	3,066	6,625	2,600	400	107	500	406			143
2024-04-18	T	ZWA	24.95	25.00	24.79	24.82	-0.04	30,140	86	24.73	24.93	2,809	14,730	5,928	2,600	383	400	648			2,014
2024-04-17	T	ZWA	24.91	24.91	24.79	24.82	-0.04	14,010	43	24.74	24.91	4	800		1,200	42	9,900	1,400			554
2024-04-16	T	ZWA	24.86	24.92	24.82	24.86	0.09	8,289	43	24.73	24.94	400	3,000	543	700	105	1,900	740			531
2024-04-15	T	ZWA	24.99	25.15	24.74	24.80	-0.15	16,745	101	24.70	24.86	3,040	1,600	3,500	800	369	5,800	333			817
2024-04-12	T	ZWA	25.06	25.07	24.87	24.90	-0.38	8,636	87	24.85	25.01	772	4,415	471	800	61	1,300	101			538
2024-04-11	T	ZWA	25.28	25.31	25.10	25.24		7,518	57	25.12	25.33	802	1,800	1,948	900	150	1,100	151			430
2024-04-10	T	ZWA	25.30	25.30	25.13	25.24	-0.23	26,850	68	25.12	25.33	6,578	2,400	3,170	800	299	13,100	202			216
2024-04-09	T	ZWA	25.50	25.54	25.36	25.43	-0.06	8,744	65	25.39	25.57	1,652	2,800	2,769	800	238	200	1			117
2024-04-08	T	ZWA	25.50	25.52	25.47	25.47		3,071	39	25.40	25.58	612	700	300	100	31	400	419			392
2024-04-05	T	ZWA	25.29	25.52	25.29	25.50	0.18	8,728	75	25.39	25.60	1,115	2,600	3,500		277	100	302			584
2024-04-04	T	ZWA	25.68	25.73	25.30	25.30	-0.36	10,165	106	25.21	25.40	1,785	2,900	3,224	400	274	1,000	56			233
2024-04-03	T	ZWA	25.62	25.71	25.57	25.57	-0.10	7,632	79	25.51	25.70	439	2,632	1,402	1,700	419	700	92			183
2024-04-02	T	ZWA	25.73	25.73	25.59	25.65	-0.22	16,576	87	25.53	25.75	270	8,440	2,700	1,200	558	2,300	601			272
2024-04-01	T	ZWA	26.09	26.09	25.85	25.88	-0.12	10,462	74	25.77	25.98	1,983	5,800	570	600	40		815			356
2024-03-28	T	ZWA	25.99	26.03	25.97	26.02	0.05	5,793	49	25.89	26.05	106	1,800	904	1,400	210	100	758			413
2024-03-27	T	ZWA	25.89	25.97	25.82	25.97	0.07	4,518	49	25.88	26.07	1,031	925	1,300	200	299	500	2			170
2024-03-26	T	ZWA	25.83	25.93	25.83	25.86		16,730	87	25.85	25.95	3,376	4,600	2,100	1,600	120	1,400	2,901			336
2024-03-25	T	ZWA	25.88	25.90	25.85	25.85	-0.15	11,580	62	25.84	25.90	556	6,491	3,165	100	144	400	425			198
2024-03-22	T	ZWA	26.05	26.05	25.98	25.98	-0.13	10,515	57	25.86	26.07	1,426	3,100	2,000	600	165	1,300	1,301			222
2024-03-21	T	ZWA	26.00	26.15	26.00	26.11	0.16	5,217	49	25.98	26.20	1,457	900	800	800	175		601			329
2024-03-20	T	ZWA	25.75	25.97	25.74	25.97	0.23	4,702	52	25.94	26.00	954	500	2,000	100	181		502			151
2024-03-19	T	ZWA	25.50	25.74	25.50	25.74	0.14	19,835	78	25.65	25.85	1,505	14,690	1,237	1,000	214	400	136			333
2024-03-18	T	ZWA	25.66	25.66	25.55	25.59	0.10	14,887	71	25.50	25.65	2,238	5,988	3,400	1,200	118	1,300	84			369
2024-03-15	T	ZWA	25.49	25.59	25.49	25.49	-0.16	4,454	39	25.41	25.62	860	100	2,108	300	173	200	401			209
2024-03-14	T	ZWA	25.65	25.66	25.57	25.63	-0.02	59,527	36	25.53	25.74	332	1,300	100		17	57,500	1			177
2024-03-13	T	ZWA	25.70	25.77	25.65	25.65	-0.03	14,549	67	25.59	25.79	4,528	4,865	3,000		235	700	592			131
2024-03-12	T	ZWA	25.69	25.71	25.54	25.68	0.15	28,586	77	25.57	25.70	13,100	4,000	1,000	1,300	154	8,300	301			145
2024-03-11	T	ZWA	25.54	25.55	25.41	25.54	0.02	11,370	69	25.45	25.66	2,752	2,600	3,600	400	190	1,000	7			320
2024-03-08	T	ZWA	25.51	25.61	25.51	25.56	0.04	5,956	54	25.41	25.61	17	3,420	814	600	245	200	210			329
2024-03-07	T	ZWA	25.53	25.56	25.51	25.54	0.12	2,690	38	25.42	25.63	385	600	1,028		291	100	1			275
2024-03-06	T	ZWA	25.53	25.54	25.40	25.46	0.04	5,752	50	25.36	25.56	513	500	1,700	1,400	282	600	513			34
2024-03-05	T	ZWA	25.53	25.56	25.36	25.43	-0.22	16,788	110	25.36	25.51	6,392	4,589	3,368	1,000	249	400	120			453
2024-03-04	T	ZWA	25.64	25.70	25.63	25.67	-0.04	9,310	61	25.57	25.76	2,016	1,500	2,969	100	415	1,700	101			202
2024-03-01	T	ZWA	25.66	25.72	25.66	25.70	0.03	14,596	59	25.68	25.81	2,400	7,610	1,966	1,600	130	200	79			388
2024-02-29	T	ZWA	25.77	25.77	25.56	25.66	0.10	18,017	69	25.53	25.75	6,716	7,818	1,430	400	123	100	603			268
2024-02-28	T	ZWA	25.66	25.68	25.51	25.58	-0.05	7,781	50	25.43	25.81	1,735	2,403	2,660		55	300	101			256
2024-02-27	T	ZWA	25.57	25.63	25.57	25.63	-0.18	7,089	59	25.51	25.71	1,685	2,100	2,100	100	134		214			484
2024-02-26	T	ZWA	25.88	25.88	25.78	25.78	-0.04	26,279	99	25.69	25.90	4,787	4,295	8,098	2,000	273	2,100	4,079			368
2024-02-23	T	ZWA	25.78	25.88	25.78	25.81	0.02	17,379	62	25.71	25.93	2,910	4,619	4,100	300	181		330			301			400
2024-02-22	T	ZWA	25.53	25.80	25.53	25.79	0.35	7,633	66	25.67	25.88	3,203	1,700	730	800	266		2			293
2024-02-21	T	ZWA	25.48	25.48	25.36	25.44	-0.04	11,795	70	25.41	25.60	1,571	6,217	1,162	1,400	470	300	103			333
2024-02-20	T	ZWA	25.38	25.53	25.38	25.45	-0.07	35,641	105	25.38	25.59	12,017	3,000	5,502	2,400	432	9,800	1,962			115
2024-02-16	T	ZWA	25.64	25.64	25.49	25.52	-0.05	9,819	57	25.40	25.62	1,450	3,575	2,400	600	135	800	401			238
2024-02-15	T	ZWA	25.48	25.59	25.48	25.58	0.20	8,464	53	25.49	25.65	263	3,668	1,855	1,000	358		1,145			168
2024-02-14	T	ZWA	25.39	25.40	25.30	25.40	0.16	9,556	52	25.29	25.50	760	3,800	3,300	700	259		1			180
2024-02-13	T	ZWA	25.34	25.37	25.17	25.24	-0.33	8,120	67	25.19	25.41	1,930	500	3,700	600	203	200	411			360
2024-02-12	T	ZWA	25.43	25.64	25.43	25.58	0.06	7,899	56	25.48	25.65	902	3,500	1,710	500	59	100	600			366
2024-02-09	T	ZWA	25.64	25.64	25.47	25.53		15,548	83	25.40	25.63	1,817	3,900	3,127	3,000	171	300	2,388			644
2024-02-08	T	ZWA	25.60	25.60	25.45	25.53	0.02	16,299	57	25.42	25.64	3,026	4,140	3,360		212	4,600	656			202
2024-02-07	T	ZWA	25.50	25.54	25.50	25.52	0.16	10,030	87	25.39	25.60	1,870	2,415	2,632	1,600	352	100	386			228
2024-02-06	T	ZWA	25.37	25.39	25.35	25.38	0.03	8,913	56	25.34	25.51	1,465	2,100	4,438		390		5			43