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	ZWH	22.68	22.75	22.58	22.68	-0.02	107,291	223	22.64	22.74	4,115	32,950	10,121	12,900	1,054	16,100	7,005			21,225
2024-05-01	T	ZWH	22.75	22.82	22.65	22.68	-0.07	180,926	167	22.65	22.75	8,718	11,413	6,309	10,200	454	131,900	4,974			6,017
2024-04-30	T	ZWH	22.91	22.91	22.75	22.75	-0.08	103,447	139	22.75	22.86	8,487	78,600	9,100	1,400	503	900	2,548			752			100
2024-04-29	T	ZWH	22.72	22.88	22.72	22.83	0.13	43,415	166	22.76	22.94	6,836	6,647	6,700	1,200	362	2,600	4,231			12,589			45
2024-04-26	T	ZWH	22.70	22.80	22.70	22.70	-0.15	42,573	178	22.70	22.82	3,852	5,620	8,500	3,400	501	3,400	4,725			10,758
2024-04-25	T	ZWH	22.84	23.02	22.78	22.84	-0.24	44,933	191	22.79	22.92	5,360	6,100	6,596	5,600	1,909	7,800	1,691			5,375			23
2024-04-24	T	ZWH	23.00	23.10	22.96	23.09	0.16	38,386	158	22.99	23.17	2,470	15,289	9,868	3,400	900	2,750	1,652			1,399
2024-04-23	T	ZWH	22.86	22.98	22.86	22.94	0.08	28,476	127	22.84	23.00	2,721	12,104	5,345	3,000	471	1,700	947			1,397			100
2024-04-22	T	ZWH	22.77	22.96	22.77	22.86	0.09	50,799	198	22.78	22.96	8,668	15,370	5,352	6,900	326	3,843	4,109			1,795			1,896
2024-04-19	T	ZWH	22.67	22.80	22.67	22.78	0.05	29,223	138	22.72	22.88	3,983	9,036	2,898	3,500	219	3,600	2,663			1,404
2024-04-18	T	ZWH	22.65	22.77	22.64	22.68	0.01	51,493	190	22.60	22.77	8,573	9,934	14,000	2,800	718	1,800	8,345			4,389
2024-04-17	T	ZWH	22.83	22.83	22.66	22.67	-0.05	42,500	169	22.57	22.74	4,185	13,000	2,400	1,400	504	12,400	2,323			4,965			300
2024-04-16	T	ZWH	22.79	22.84	22.69	22.72	-0.05	41,949	185	22.65	22.77	13,127	5,300	8,983	2,000	627	8,380	1,803			628		100
2024-04-15	T	ZWH	22.89	23.01	22.73	22.75	-0.06	63,304	228	22.69	22.83	15,879	22,570	5,850	2,600	711	4,800	3,718			609
2024-04-12	T	ZWH	23.06	23.06	22.79	22.82	-0.22	101,727	271	22.74	22.91	8,209	26,395	11,089	22,200	546	20,334	11,335			740
2024-04-11	T	ZWH	23.01	23.09	22.95	23.02	0.04	49,120	179	22.95	23.11	7,694	4,930	2,957	12,100	868	8,600	7,810			597			2,775
2024-04-10	T	ZWH	22.97	23.02	22.93	23.00	-0.06	46,601	235	22.90	23.08	9,180	5,927	4,800	5,000	450	9,400	4,725			5,834		200
2024-04-09	T	ZWH	23.00	23.09	22.96	23.08	0.08	65,487	187	23.01	23.19	9,248	13,000	10,400	6,000	1,365	15,230	7,191			1,272		900
2024-04-08	T	ZWH	23.00	23.08	23.00	23.00	-0.08	91,377	229	22.95	23.10	14,842	24,600	12,784	3,300	3,590	16,720	3,895			5,999		100	79
2024-04-05	T	ZWH	22.95	23.12	22.95	23.06	0.17	51,513	251	23.00	23.14	8,518	9,706	7,900	1,400	1,313	7,987	6,637			4,679			766
2024-04-04	T	ZWH	23.12	23.15	22.86	22.89	-0.22	87,969	245	22.81	22.96	7,617	7,200	7,796	3,900	782	44,000	8,237			4,089			2,873
2024-04-03	T	ZWH	23.11	23.17	23.05	23.10	-0.11	152,963	214	23.02	23.15	7,985	8,800	9,089	3,100	757	116,120	804			1,467			118
2024-04-02	T	ZWH	23.27	23.27	23.15	23.21	-0.13	101,689	234	23.17	23.25	19,220	53,896	8,162	3,100	593	2,700	6,581			3,315			218
2024-04-01	T	ZWH	23.46	23.46	23.31	23.31	-0.11	75,823	236	23.31	23.41	12,415	20,628	16,633	8,500	1,535	3,000	8,959			2,252			4
2024-03-28	T	ZWH	23.40	23.44	23.35	23.42	-0.05	306,639	205	23.31	23.48	8,264	263,657	5,433	1,200	650	18,400	3,036			2,627			900
2024-03-27	T	ZWH	23.19	23.47	23.19	23.47	0.28	43,802	191	23.30	23.47	9,002	11,944	5,100	400	877	5,700	4,908			5,316
2024-03-26	T	ZWH	23.21	23.26	23.19	23.19	-0.08	51,349	171	23.18	23.25	4,091	22,020	1,350	5,000	1,219	10,500	2,611			1,761
2024-03-25	T	ZWH	23.34	23.34	23.23	23.26	-0.11	52,736	195	23.19	23.35	4,689	19,758	1,850	5,400	571	7,515	7,048			1,047			110
2024-03-22	T	ZWH	23.35	23.39	23.32	23.37	0.04	95,574	294	23.29	23.44	13,471	14,865	9,329	20,300	461	24,400	9,322			1,126
2024-03-21	T	ZWH	23.34	23.38	23.29	23.34	0.15	93,664	185	23.24	23.38	7,072	9,696	4,506	6,000	977	47,897	10,216			809			47
2024-03-20	T	ZWH	23.19	23.23	23.14	23.22	0.03	50,302	161	23.12	23.25	14,039	12,200	10,489	7,800	453	1,900	1,992			787
2024-03-19	T	ZWH	23.11	23.20	23.11	23.20	0.19	37,406	175	23.11	23.28	3,552	9,600	7,345	1,000	320	8,500	4,776			1,062
2024-03-18	T	ZWH	23.00	23.10	22.99	23.02	0.05	147,853	217	22.94	23.10	13,014	99,664	7,100	4,000	1,235	9,300	5,637			4,938			134
2024-03-15	T	ZWH	22.83	22.975	22.83	22.97	-0.02	56,406	198	22.91	23.00	7,211	9,300	10,026	5,900	575	5,200	12,223			628
2024-03-14	T	ZWH	23.05	23.05	22.89	22.98	0.02	51,754	214	22.91	23.05	9,448	5,200	11,915	8,400	602	4,500	4,041			6,131			128
2024-03-13	T	ZWH	22.96	23.03	22.92	22.97	0.01	108,167	258	22.90	23.00	16,090	25,780	23,247	4,000	487	25,230	7,646			1,683
2024-03-12	T	ZWH	22.89	23.00	22.89	22.96	0.16	118,328	181	22.96	23.05	16,222	81,455	4,350	3,700	345	5,800	3,750			558
2024-03-11	T	ZWH	22.67	22.84	22.67	22.84	0.13	44,143	176	22.73	22.88	20,943	11,375	500	2,600	770	2,600	1,709			1,076
2024-03-08	T	ZWH	22.60	22.77	22.60	22.70	0.05	78,868	235	22.63	22.80	15,991	24,187	10,483	6,400	822	3,700	9,453			576
2024-03-07	T	ZWH	22.76	22.76	22.62	22.65	-0.03	68,533	251	22.56	22.72	21,311	12,269	8,897	3,800	907	13,746	5,526			968		100
2024-03-06	T	ZWH	22.78	22.78	22.63	22.68	-0.01	44,258	200	22.60	22.72	10,514	10,283	10,951	2,500	878	400	3,943			3,505			91
2024-03-05	T	ZWH	22.64	22.78	22.64	22.71	-0.01	119,193	276	22.61	22.75	11,893	16,350	8,600	8,300	1,394	61,800	5,846			3,882		100
2024-03-04	T	ZWH	22.64	22.76	22.64	22.73	0.02	125,529	311	22.65	22.78	16,053	22,010	24,400	6,000	3,004	36,680	14,158			1,120		100	215
2024-03-01	T	ZWH	22.74	22.74	22.63	22.71	0.05	80,628	270	22.68	22.75	14,735	13,100	16,907	10,300	1,518	5,200	15,683			923			222
2024-02-29	T	ZWH	22.70	22.70	22.585	22.66	0.05	136,053	235	22.62	22.72	13,430	16,323	4,660	4,100	815	72,800	10,109			6,906			800
2024-02-28	T	ZWH	22.56	22.67	22.56	22.62	0.08	89,426	277	22.55	22.72	5,577	19,923	20,511	9,800	971	6,700	12,605			11,364
2024-02-27	T	ZWH	22.55	22.58	22.48	22.58	-0.04	63,944	231	22.50	22.65	5,849	7,800	12,288	2,500	961	23,490	2,700			695		100
2024-02-26	T	ZWH	22.78	22.78	22.59	22.61	-0.13	169,160	251	22.50	22.68	12,407	95,195	14,207	28,859	896	10,100	1,717			855			1,000
2024-02-23	T	ZWH	22.60	22.79	22.60	22.72	0.08	61,232	237	22.70	22.78	14,099	14,915	10,000	5,000	647	6,200	4,534			3,218
2024-02-22	T	ZWH	22.64	22.67	22.53	22.64	0.14	138,855	211	22.59	22.68	6,415	39,274	7,809	14,500	593	49,900	9,989			7,114
2024-02-21	T	ZWH	22.37	22.53	22.37	22.53	0.09	56,098	200	22.44	22.50	15,914	6,045	8,457	9,000	779	8,100	5,956			972			156
2024-02-20	T	ZWH	22.34	22.53	22.34	22.43	0.02	200,514	376	22.39	22.55	89,183	15,602	25,234	5,800	1,006	34,200	21,522			6,281
2024-02-16	T	ZWH	22.41	22.49	22.37	22.43	0.02	83,885	258	22.33	22.49	9,291	27,445	21,252	3,200	668	11,200	4,354			1,810			1,586
2024-02-15	T	ZWH	22.36	22.44	22.36	22.42	0.06	52,312	192	22.40	22.45	13,251	7,807	11,079	5,700	653	3,800	6,724			1,352			930
2024-02-14	T	ZWH	22.32	22.41	22.28	22.38	0.08	52,355	190	22.27	22.45	6,466	5,978	7,328	2,900	2,369	12,500	9,028			470			15
2024-02-13	T	ZWH	22.35	22.44	22.23	22.32	-0.13	85,887	270	22.24	22.42	18,161	21,300	13,317	2,500	1,058	10,500	12,739			860			4,300
2024-02-12	T	ZWH	22.30	22.47	22.30	22.46	0.10	90,400	265	22.35	22.49	20,660	27,900	10,872	4,400	1,181	9,300	10,002			1,746
2024-02-09	T	ZWH	22.42	22.42	22.31	22.35	-0.01	58,984	210	22.27	22.40	10,385	7,973	14,470	6,300	734	8,300	9,480			693
2024-02-08	T	ZWH	22.36	22.44	22.31	22.40	0.02	54,640	194	22.28	22.43	11,985	14,827	7,810	2,706	916	10,600	3,841			677
2024-02-07	T	ZWH	22.34	22.43	22.34	22.38	0.04	40,926	175	22.36	22.43	9,505	10,515	8,013	2,500	2,371	3,500	674			976
2024-02-06	T	ZWH	22.30	22.39	22.29	22.35	0.03	80,853	282	22.26	22.43	8,600	26,747	19,330	7,300	512	5,700	10,612			1,256
2024-02-05	T	ZWH	22.37	22.39	22.28	22.32	-0.02	113,980	305	22.32	22.41	27,424	33,982	5,871	5,200	3,346	20,900	12,018			1,205			100