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
2024-05-02	T	ZWC	16.91	17.04	16.90	17.03	0.12	278,344	673	16.96	17.06	55,170	106,049	12,970	15,300	4,120	45,000	7,446			19,021			3,300
2024-05-01	T	ZWC	16.88	16.99	16.83	16.91	0.01	261,173	936	16.90	16.99	61,640	22,121	26,395	12,500	7,924	97,750	10,588			15,509			200
2024-04-30	T	ZWC	17.01	17.01	16.89	16.90	-0.12	167,338	738	16.89	16.98	58,515	41,451	20,954	15,400	1,266	6,200	5,625			9,249
2024-04-29	T	ZWC	16.97	17.05	16.96	17.01	0.01	217,386	769	16.97	17.05	62,572	36,472	36,978	7,600	1,168	39,888	11,539			12,074			1,213
2024-04-26	T	ZWC	17.00	17.04	16.98	17.00	-0.06	260,589	551	16.98	17.02	85,923	7,403	17,248	8,700	1,294	92,600	5,826			36,635
2024-04-25	T	ZWC	16.96	17.08	16.91	17.07	-0.02	171,100	660	17.05	17.08	58,523	20,826	23,656	10,800	6,839	19,198	5,194			15,792			1,400
2024-04-24	T	ZWC	17.15	17.15	17.02	17.09	-0.06	202,145	693	17.07	17.10	73,552	33,901	22,830	13,500	6,699	23,850	17,654			2,981			1,000
2024-04-23	T	ZWC	17.07	17.17	17.07	17.16	0.06	200,479	645	17.13	17.17	45,047	44,018	12,568	8,200	2,415	42,500	5,306			27,610			500
2024-04-22	T	ZWC	17.02	17.13	17.00	17.11	0.09	183,113	689	17.05	17.11	69,957	9,146	19,440	23,200	2,654	31,420	10,936			6,502			890
2024-04-19	T	ZWC	16.92	17.05	16.88	17.02	0.11	222,833	666	17.02	17.03	106,157	22,356	20,823	14,900	3,125	15,160	5,276			19,689			4,023
2024-04-18	T	ZWC	16.85	16.96	16.84	16.91	0.10	293,150	625	16.89	16.97	97,255	122,617	18,035	6,400	3,463	19,300	5,947			8,935		400	400
2024-04-17	T	ZWC	16.87	16.97	16.78	16.81	-0.06	380,385	994	16.80	16.94	78,728	90,137	14,684	53,000	4,402	74,812	17,548			30,695		100	1,706
2024-04-16	T	ZWC	16.92	16.95	16.83	16.85	-0.14	425,184	1,121	16.85	16.94	100,985	53,531	28,362	9,731	5,118	197,036	8,964			7,499			2,400
2024-04-15	T	ZWC	17.15	17.19	16.93	16.98	-0.11	272,340	1,116	16.93	17.04	105,459	28,143	12,541	21,638	4,886	32,997	6,461			36,568		100	612
2024-04-12	T	ZWC	17.19	17.26	17.03	17.08	-0.14	258,613	983	17.07	17.12	56,862	54,425	43,504	24,600	1,314	45,255	13,887			7,455			600
2024-04-11	T	ZWC	17.32	17.32	17.15	17.23	-0.09	187,266	928	17.22	17.30	59,665	23,318	30,136	8,700	2,473	34,744	5,960			8,091			5,064
2024-04-10	T	ZWC	17.38	17.38	17.25	17.32	-0.16	206,680	928	17.27	17.35	88,030	29,146	19,413	18,800	3,797	21,873	6,843			5,742		100	4,000
2024-04-09	T	ZWC	17.45	17.48	17.35	17.48	0.06	144,278	700	17.40	17.48	39,833	24,059	13,843	14,000	3,206	20,363	11,761			6,880
2024-04-08	T	ZWC	17.38	17.44	17.36	17.43	0.04	141,474	733	17.36	17.44	51,730	24,189	12,477	5,600	2,078	20,690	6,067			9,471			2,100
2024-04-05	T	ZWC	17.30	17.42	17.30	17.40	0.10	210,397	803	17.35	17.40	75,624	22,806	27,905	3,600	2,344	37,500	11,039			16,723			2,236
2024-04-04	T	ZWC	17.36	17.42	17.26	17.30	-0.06	349,407	1,195	17.29	17.35	69,116	77,523	26,127	23,600	5,268	81,903	5,250			42,769			3,300
2024-04-03	T	ZWC	17.30	17.39	17.30	17.36	0.01	232,938	851	17.33	17.38	65,853	68,485	24,455	6,600	3,904	34,400	9,327			11,229			1,709
2024-04-02	T	ZWC	17.39	17.40	17.29	17.35	-0.10	269,989	869	17.31	17.38	41,689	136,528	16,570	22,900	2,548	14,900	11,845			10,116			1,821
2024-04-01	T	ZWC	17.50	17.50	17.38	17.45	-0.02	375,311	939	17.40	17.50	82,400	207,389	18,417	15,400	4,475	10,600	15,357			8,491			214
2024-03-28	T	ZWC	17.38	17.49	17.38	17.47	0.10	568,490	788	17.43	17.48	75,444	399,281	22,920	21,300	3,638	20,051	13,128			6,538			432
2024-03-27	T	ZWC	17.31	17.39	17.29	17.39	-0.03	261,008	626	17.35	17.40	58,700	90,033	27,934	22,200	2,135	32,100	13,291			5,311			199
2024-03-26	T	ZWC	17.41	17.43	17.34	17.42	0.04	253,636	712	17.33	17.43	83,759	47,371	31,281	23,900	3,000	33,900	11,071			10,516			125
2024-03-25	T	ZWC	17.35	17.43	17.35	17.39		313,085	755	17.36	17.43	96,703	113,587	20,750	20,100	2,092	15,800	11,842			24,293			986
2024-03-22	T	ZWC	17.50	17.50	17.36	17.39	-0.07	199,285	708	17.37	17.40	57,474	28,085	8,562	54,100	2,587	20,360	8,296			5,791			615
2024-03-21	T	ZWC	17.44	17.50	17.43	17.47	0.08	340,230	851	17.46	17.50	121,784	63,750	35,298	20,300	3,906	49,030	13,298			8,905			3,381
2024-03-20	T	ZWC	17.30	17.41	17.29	17.41	0.10	263,108	581	17.39	17.42	54,154	119,354	13,820	18,100	3,592	11,506	6,437			21,372			5,478
2024-03-19	T	ZWC	17.28	17.37	17.28	17.30	0.01	138,344	627	17.30	17.35	36,906	25,695	12,842	18,000	3,838	10,350	11,988			7,712			300
2024-03-18	T	ZWC	17.30	17.32	17.26	17.28	-0.03	189,362	749	17.27	17.30	37,581	91,707	13,152	6,600	3,008	12,600	10,091			6,365			2,400
2024-03-15	T	ZWC	17.25	17.35	17.25	17.32	0.04	214,329	620	17.26	17.32	51,678	45,542	32,102	6,100	2,016	37,680	14,910			8,809			6,491
2024-03-14	T	ZWC	17.40	17.40	17.22	17.28	-0.11	193,149	771	17.20	17.30	42,282	51,181	24,469	16,800	2,210	13,328	9,638			18,481			327
2024-03-13	T	ZWC	17.34	17.41	17.34	17.40	0.06	216,388	740	17.35	17.40	60,076	55,424	21,353	11,811	1,406	30,711	6,728			11,926			4,925
2024-03-12	T	ZWC	17.35	17.37	17.30	17.34		158,450	615	17.30	17.37	36,537	25,099	5,900	13,400	2,734	45,193	8,943			8,231			3,500
2024-03-11	T	ZWC	17.25	17.35	17.24	17.35	0.03	294,243	1,027	17.29	17.35	67,161	69,872	37,870	44,900	6,916	7,800	20,431			19,871			2,971
2024-03-08	T	ZWC	17.35	17.37	17.28	17.32		247,206	899	17.30	17.32	98,877	28,613	22,665	48,200	1,574	11,300	13,095			10,073			264
2024-03-07	T	ZWC	17.25	17.33	17.25	17.33	0.12	202,059	865	17.25	17.33	49,866	60,356	28,525	15,600	3,425	18,753	6,807			7,098			1,520
2024-03-06	T	ZWC	17.25	17.30	17.19	17.215	0.035	231,711	997	17.16	17.25	79,318	38,138	19,907	13,100	5,827	38,575	14,296			11,820			409
2024-03-05	T	ZWC	17.11	17.23	17.11	17.18	0.03	391,962	1,292	17.17	17.22	101,382	46,475	28,139	33,600	4,396	91,670	13,099			51,062		100	1,185
2024-03-04	T	ZWC	17.18	17.18	17.11	17.15	-0.03	349,507	1,075	17.15	17.17	51,785	63,351	11,700	33,600	5,907	67,360	23,278			69,487		2,800	6,343
2024-03-01	T	ZWC	17.08	17.21	17.08	17.18	0.11	401,007	980	17.18	17.19	193,869	53,361	28,952	28,000	3,892	42,600	21,054			14,144			5,756
2024-02-29	T	ZWC	17.06	17.09	17.01	17.06	0.09	204,246	710	17.05	17.08	59,601	45,362	20,850	17,000	4,751	20,917	6,594			14,820			3,784
2024-02-28	T	ZWC	17.00	17.04	16.97	16.98	-0.04	353,877	719	16.97	17.00	72,527	47,440	22,665	31,474	3,706	32,750	117,252			15,781		1,200	25
2024-02-27	T	ZWC	17.01	17.12	16.98	17.02	-0.11	157,883	798	16.98	17.03	40,703	49,988	14,000	13,800	4,912	10,800	5,407			9,114		100	704
2024-02-26	T	ZWC	17.23	17.24	17.09	17.13	-0.10	529,044	1,148	17.12	17.15	217,677	39,755	40,782	26,600	4,381	44,420	13,673			96,801			4,946
2024-02-23	T	ZWC	17.16	17.24	17.16	17.23	0.04	316,088	964	17.22	17.23	99,317	34,045	39,870	23,700	3,565	63,175	18,375			14,576			6,577
2024-02-22	T	ZWC	17.10	17.20	17.10	17.19	0.11	377,712	958	17.16	17.20	102,532	38,788	20,582	26,300	2,608	121,563	11,721			26,883		1,200	576
2024-02-21	T	ZWC	17.03	17.08	17.03	17.08	0.03	326,962	776	17.02	17.08	76,268	55,768	23,760	44,700	4,284	14,300	21,624			44,371		100	7,388
2024-02-20	T	ZWC	16.99	17.08	16.98	17.05	0.05	303,424	1,115	16.99	17.05	110,305	47,632	28,039	45,300	3,513	10,600	12,501			21,874			4,649
2024-02-16	T	ZWC	16.91	17.04	16.91	16.995	0.075	420,747	1,034	16.96	17.02	79,410	76,500	28,165	23,500	4,303	167,200	9,878			7,665			2,812
2024-02-15	T	ZWC	16.72	16.95	16.72	16.91	0.21	191,924	803	16.91	16.94	73,942	31,121	27,137	14,200	3,458	7,800	7,001			12,007			30
2024-02-14	T	ZWC	16.66	16.70	16.62	16.70	0.16	207,483	710	16.66	16.75	47,476	35,031	17,505	21,105	4,528	47,000	1,271			19,852			130
2024-02-13	T	ZWC	16.69	16.71	16.43	16.55	-0.24	289,448	1,556	16.47	16.60	97,640	32,682	51,075	12,500	7,012	40,850	11,909			4,854			7,304
2024-02-12	T	ZWC	16.74	16.82	16.71	16.79	0.07	298,954	943	16.76	16.80	132,080	62,990	27,011	12,000	5,892	11,445	5,426			22,772			2,776
2024-02-09	T	ZWC	16.70	16.72	16.635	16.72	0.03	269,822	992	16.68	16.72	64,331	66,854	30,290	25,400	8,827	11,650	15,950			19,978			2,636
2024-02-08	T	ZWC	16.75	16.75	16.58	16.69	-0.07	439,667	1,045	16.65	16.70	60,298	200,933	22,682	12,224	2,825	117,588	3,168			13,845			600
2024-02-07	T	ZWC	16.79	16.84	16.74	16.77	-0.04	428,028	900	16.76	16.78	88,122	254,400	9,963	11,100	3,588	25,340	10,676			6,304			1,756
2024-02-06	T	ZWC	16.77	16.84	16.75	16.83	0.07	225,357	718	16.80	16.85	31,437	77,135	20,881	11,200	3,088	64,300	4,598			4,166
2024-02-05	T	ZWC	16.85	16.85	16.69	16.76	-0.11	199,508	1,592	16.75	16.79	67,778	16,451	31,472	9,300	7,356	19,970	11,090			17,804			4,150