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	ZWE	20.76	20.77	20.52	20.62	-0.12	40,902	258	20.55	20.63	10,528	2,200	10,417	5,700	634	4,900	2,200			2,813		400
2024-05-02	T	ZWE	20.65	20.74	20.60	20.74	0.22	107,473	225	20.60	20.74	13,109	3,405	10,700	6,200	385	62,830	2,401			6,306		100
2024-05-01	T	ZWE	20.46	20.64	20.46	20.52	0.09	29,939	148	20.52	20.65	8,997	2,300	6,700	1,200	490	4,391	3,001			2,229
2024-04-30	T	ZWE	20.82	20.82	20.43	20.43	-0.22	39,438	162	20.37	20.61	14,642	3,975	11,500	400	844	100	2,600			3,689
2024-04-29	T	ZWE	20.86	20.86	20.63	20.70	0.04	79,175	174	20.54	20.85	3,895	52,432	12,851	2,600	382	700	1,375			4,204
2024-04-26	T	ZWE	20.53	20.71	20.53	20.66	0.08	21,905	132	20.55	20.75	6,562	2,500	5,847	1,900	450	2,200	601			937
2024-04-25	T	ZWE	20.60	20.65	20.54	20.62	-0.08	35,293	164	20.50	20.70	8,032	2,200	12,250	1,700	728	7,100	1,426			1,643
2024-04-24	T	ZWE	20.79	20.82	20.58	20.69	-0.01	56,566	207	20.66	20.87	17,199	3,400	13,300	2,100	429	12,800	3,306			2,669
2024-04-23	T	ZWE	20.53	20.74	20.53	20.72	0.22	109,602	189	20.70	20.79	10,640	6,199	14,579	1,800	429	71,100	2,850			697
2024-04-22	T	ZWE	20.40	20.64	20.40	20.50	0.13	37,984	207	20.50	20.58	15,772	1,600	9,770	2,300	518	5,500	1,029			600
2024-04-19	T	ZWE	20.14	20.41	20.14	20.33	0.10	186,239	205	20.30	20.65	10,778	53,900	9,333	2,300	731	98,300	8,149			1,833
2024-04-18	T	ZWE	20.19	20.32	20.19	20.23	0.03	57,612	186	20.15	20.33	13,407	5,100	7,183	3,700	481	3,990	21,500			1,434
2024-04-17	T	ZWE	20.42	20.43	20.16	20.20	0.01	148,600	259	20.20	20.29	46,723	6,604	16,850	1,700	374	70,400	1,894			2,722
2024-04-16	T	ZWE	20.37	20.49	20.19	20.19	-0.16	18,428	122	20.13	20.25	6,512	1,540	3,402	900	574	700	145			3,459
2024-04-15	T	ZWE	20.44	20.62	20.34	20.35	-0.09	35,848	181	20.28	20.57	12,253	2,692	9,200	500	372	2,690	1,745			4,137
2024-04-12	T	ZWE	20.67	20.67	20.37	20.47	-0.20	31,864	154	20.35	20.76	11,078	2,500	4,400	1,900	478	6,700	1,102			2,655
2024-04-11	T	ZWE	20.55	20.67	20.43	20.67	0.15	47,537	186	20.55	20.82	9,425	4,182	11,531	1,700	555	11,200	1,231			5,230
2024-04-10	T	ZWE	20.44	20.60	20.44	20.53	0.01	36,939	172	20.49	20.67	7,849	3,300	3,915	3,400	854	11,500	1,867			3,885
2024-04-09	T	ZWE	20.56	20.60	20.49	20.52	-0.22	104,937	229	20.46	20.68	15,832	5,400	10,935	3,100	370	57,488	1,488			8,927
2024-04-08	T	ZWE	20.87	20.87	20.56	20.74	-0.04	41,069	206	20.65	21.00	12,984	3,802	6,900	6,200	711	1,900	2,886			4,733
2024-04-05	T	ZWE	20.56	20.78	20.56	20.78	0.22	26,028	168	20.60	21.05	9,837	2,500	3,568	2,300	935	2,657	782			2,376
2024-04-04	T	ZWE	20.84	20.84	20.52	20.56	-0.18	100,110	223	20.50	21.04	18,879	5,800	8,840	5,200	569	11,600	45,456			2,944
2024-04-03	T	ZWE	20.95	20.95	20.63	20.74	-0.31	115,093	251	20.63	20.75	20,289	3,100	8,722	2,900	733	71,400	2,602			3,884			130
2024-04-02	T	ZWE	21.08	21.08	20.64	21.05	-0.02	57,551	261	20.85	21.10	9,249	6,701	7,759	3,500	505	15,360	2,028			7,636		200
2024-04-01	T	ZWE	21.00	21.09	21.00	21.06	0.07	47,430	225	21.05	21.10	18,349	5,300	13,300	1,600	1,008	100	3,136			4,130
2024-03-28	T	ZWE	20.90	20.99	20.84	20.99	0.13	126,812	149	20.88	21.00	11,436	3,770	4,280	1,700	428	100,400	868			3,095
2024-03-27	T	ZWE	20.94	20.94	20.84	20.89	0.03	46,789	193	20.85	20.90	11,862	5,400	11,570	3,000	441	4,600	3,502			5,514
2024-03-26	T	ZWE	20.79	20.95	20.79	20.85	-0.05	87,990	146	20.79	20.95	15,765	2,800	5,500	2,300	299	50,000	1,901			2,885		100
2024-03-25	T	ZWE	20.80	20.90	20.76	20.90	0.09	23,315	117	20.85	20.95	6,512	5,850	5,000	800	317	200	595			3,283
2024-03-22	T	ZWE	20.77	20.85	20.76	20.81	0.04	38,547	171	20.77	20.85	8,206	3,100	13,600	3,200	812	800	606			6,112			500
2024-03-21	T	ZWE	20.64	20.83	20.64	20.76	-0.06	49,692	188	20.75	20.85	12,131	5,000	10,583	3,500	419	6,900	7,007			2,123
2024-03-20	T	ZWE	20.72	20.83	20.72	20.82	0.17	27,257	167	20.79	20.85	9,247	1,663	6,600	1,600	588	1,400	1,712			2,947
2024-03-19	T	ZWE	20.60	20.78	20.60	20.68	0.02	91,116	186	20.60	20.70	10,569	54,400	13,100	2,100	623	3,400	1,902			4,126
2024-03-18	T	ZWE	20.85	20.85	20.62	20.66	-0.14	33,395	169	20.60	20.85	14,767	2,822	4,793	3,000	398	3,100	2,722			1,009
2024-03-15	T	ZWE	20.85	20.85	20.75	20.82	0.01	28,212	152	20.75	20.95	7,512	4,100	8,240	2,300	650	1,800	1,302			1,854
2024-03-14	T	ZWE	20.97	20.97	20.76	20.81	-0.13	38,247	232	20.81	20.95	11,754	2,800	6,653	6,500	1,203	1,100	3,003			3,644
2024-03-13	T	ZWE	20.79	20.99	20.75	20.94	0.12	93,021	194	20.75	21.00	18,649	3,200	6,925	4,500	655	49,700	1,291			6,862
2024-03-12	T	ZWE	20.65	20.82	20.64	20.82	0.06	32,799	176	20.69	20.90	13,345	3,800	5,835	2,300	643	2,300	1,666			1,762			100
2024-03-11	T	ZWE	20.67	20.79	20.60	20.76	0.05	119,677	257	20.62	20.79	18,835	7,000	5,700	2,900	624	75,800	3,551			3,417		400
2024-03-08	T	ZWE	20.63	20.75	20.60	20.72	0.14	61,187	272	20.62	20.74	22,717	6,500	12,965	4,800	582	3,700	4,334			4,711			25
2024-03-07	T	ZWE	20.54	20.63	20.54	20.59	0.09	36,489	210	20.50	20.59	12,671	4,600	4,939	4,500	561	2,000	2,996			3,084			3
2024-03-06	T	ZWE	20.68	20.68	20.47	20.50	0.04	44,996	170	20.50	20.59	16,629	1,300	8,103	2,100	630	10,500	1,661			3,359
2024-03-05	T	ZWE	20.38	20.53	20.38	20.47	-0.02	72,079	319	20.39	20.75	29,750	5,700	16,298	1,900	1,014	5,700	4,141			3,026
2024-03-04	T	ZWE	20.64	20.64	20.45	20.49	-0.25	95,410	297	20.48	20.75	23,388	7,100	12,668	12,896	1,246	24,530	4,068			6,710		400
2024-03-01	T	ZWE	20.42	20.74	20.42	20.74	0.22	42,124	188	20.55	20.75	15,070	3,100	8,100	3,300	861	3,020	1,541			5,379			100
2024-02-29	T	ZWE	20.56	20.63	20.38	20.60	0.03	86,043	186	20.50	20.65	10,459	3,958	10,433	3,400	528	50,500	1,728			3,794			400
2024-02-28	T	ZWE	20.30	20.57	20.30	20.57	0.16	67,537	286	20.32	20.65	9,118	9,100	18,016	7,600	672	2,400	6,631			11,681			803
2024-02-27	T	ZWE	20.59	20.59	20.38	20.40	-0.10	33,128	173	20.28	20.48	13,073	2,800	5,448	5,600	762	400	715			3,529			82
2024-02-26	T	ZWE	20.51	20.71	20.50	20.50	-0.09	144,245	235	20.50	20.75	11,177	3,600	8,925	5,600	784	103,700	4,202			4,484			664
2024-02-23	T	ZWE	20.50	20.60	20.50	20.57	0.07	40,797	209	20.51	20.60	8,192	3,700	14,260	4,300	840	800	1,986			5,382			730
2024-02-22	T	ZWE	20.45	20.57	20.42	20.50	0.14	86,208	249	20.45	20.60	30,181	7,749	9,800	7,611	1,615	19,600	1,860			5,225			1,280
2024-02-21	T	ZWE	20.33	20.40	20.26	20.40	0.10	159,123	253	20.23	20.40	14,203	5,600	12,265	4,000	2,042	90,600	23,702			4,666		100	600
2024-02-20	T	ZWE	20.14	20.40	20.14	20.30	0.14	116,681	249	20.19	20.40	18,027	9,800	15,565	7,500	777	54,400	4,301			3,822			933
2024-02-16	T	ZWE	20.26	20.37	20.16	20.16	-0.11	68,575	326	20.05	20.17	15,206	8,216	17,600	5,500	1,020	7,000	3,426			8,915			577
2024-02-15	T	ZWE	20.20	20.30	20.19	20.26	0.10	80,293	277	20.20	20.30	27,883	8,618	13,636	9,100	664	5,300	8,681			4,148			600
2024-02-14	T	ZWE	20.01	20.17	20.01	20.16	0.14	112,600	164	20.00	20.17	11,895	6,600	11,000	4,185	397	71,600	1,301			5,023			300
2024-02-13	T	ZWE	20.00	20.16	20.00	20.06	-0.12	67,569	246	20.01	20.15	11,307	16,350	12,142	5,400	766	7,200	1,988			11,197			841
2024-02-12	T	ZWE	20.19	20.24	20.14	20.18	0.03	38,197	190	20.10	20.18	15,765	2,430	6,400	6,700	1,156	800	1,001			3,064
2024-02-09	T	ZWE	20.19	20.19	20.01	20.15	0.05	28,054	129	20.09	20.19	5,902	2,100	4,464	2,700	262	6,400	1,702			2,824			536
2024-02-08	T	ZWE	20.19	20.19	20.06	20.10	-0.05	21,130	151	20.09	20.19	7,490	700	4,312	800	947	200	307			4,964			200
2024-02-07	T	ZWE	20.18	20.18	20.09	20.11	-0.09	75,769	176	20.10	20.19	4,855	2,800	8,775	3,200	633	48,200	2,561			2,594			178