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	ZWK	20.88	20.92	20.69	20.76	-0.06	78,888	266	20.71	20.81	22,045	7,400	14,105	8,600	408	6,900	4,302			8,693
2024-05-01	T	ZWK	20.74	21.03	20.72	20.82	0.14	87,212	235	20.73	20.93	30,513	5,400	9,665	3,400	413	24,700	5,500			3,241			100
2024-04-30	T	ZWK	20.84	20.88	20.67	20.72	-0.02	99,602	207	20.56	20.76	39,371	13,005	12,470	3,900	666	20,400	7,201			1,507
2024-04-29	T	ZWK	20.88	20.91	20.73	20.75	-0.05	67,304	185	20.70	20.89	34,089	13,864	3,802	2,700	382		3,562			6,184
2024-04-26	T	ZWK	20.84	20.92	20.65	20.76	-0.13	61,307	166	20.72	20.87	15,519	13,101	10,895	1,800	298	7,000	325			5,338			192
2024-04-25	T	ZWK	21.02	21.18	20.77	20.82	-0.34	90,719	256	20.78	20.91	48,302	17,000	2,300	5,800	578	4,100	6,038			1,807			100
2024-04-24	T	ZWK	20.90	21.16	20.86	21.11	0.16	91,102	301	21.05	21.16	29,813	11,000	8,670	9,600	433	10,505	7,998			2,127			350
2024-04-23	T	ZWK	20.70	21.02	20.70	20.95	0.18	134,112	285	20.90	21.00	29,119	16,800	9,552	10,200	882	37,200	7,825			20,137
2024-04-22	T	ZWK	20.62	20.85	20.49	20.78	0.31	78,294	211	20.71	20.85	21,012	17,800	6,200	9,100	328	900	1,513			13,285			47
2024-04-19	T	ZWK	20.10	20.52	20.09	20.50	0.39	80,678	242	20.34	20.54	35,549	7,300	5,093	8,100	47	11,200	4,051			5,054			800
2024-04-18	T	ZWK	20.18	20.30	19.98	19.98	-0.02	49,283	152	19.95	20.20	23,896	3,600	7,910	1,200	165	8,100	2,543			452
2024-04-17	T	ZWK	20.14	20.19	19.93	20.00	0.14	72,317	224	20.00	20.07	21,911	6,506	15,060	2,000	162	8,500	5,466			2,741			2,120
2024-04-16	T	ZWK	20.26	20.26	19.85	19.86	-0.32	270,001	478	19.85	20.00	90,933	44,000	31,000	4,200	1,094	61,000	10,483			22,420
2024-04-15	T	ZWK	20.21	20.64	20.13	20.18	0.01	108,208	302	20.15	20.31	31,438	21,800	21,421	2,000	965	13,000	8,520			3,613
2024-04-12	T	ZWK	20.25	20.26	20.07	20.17	-0.14	119,517	333	20.07	20.21	49,790	21,400	13,074	5,700	673	13,800	4,602			2,949			92
2024-04-11	T	ZWK	20.57	20.57	20.13	20.26	-0.15	95,913	312	20.21	20.38	44,241	25,300	10,789	3,800	366	5,100	3,650			969
2024-04-10	T	ZWK	20.78	20.78	20.34	20.43	-0.41	114,249	374	20.35	20.50	61,726	11,800	7,721	5,400	612	5,700	11,396			5,596
2024-04-09	T	ZWK	20.76	20.86	20.67	20.84	0.04	145,433	268	20.76	20.86	71,231	21,131	31,486	4,600	322	4,400	6,752			2,042
2024-04-08	T	ZWK	20.49	20.85	20.49	20.78	0.24	83,480	281	20.70	20.79	32,743	16,854	14,770	1,100	396	1,800	4,201			9,655
2024-04-05	T	ZWK	20.37	20.58	20.37	20.54	0.14	91,750	292	20.51	20.60	44,977	12,600	16,040	2,100	670	3,950	7,844			1,316
2024-04-04	T	ZWK	20.57	20.72	20.37	20.40	-0.15	93,349	327	20.35	20.47	37,404	15,719	11,289	4,800	659	17,200	2,629			1,176
2024-04-03	T	ZWK	20.69	20.76	20.49	20.57	-0.08	100,138	340	20.47	20.63	56,706	14,250	11,254	6,800	913	1,300	3,380			649
2024-04-02	T	ZWK	20.78	20.78	20.61	20.67	-0.16	83,693	265	20.63	20.74	20,894	12,300	9,789	8,300	843	1,500	4,240			10,660			358
2024-04-01	T	ZWK	21.03	21.03	20.82	20.84	-0.15	96,543	277	20.78	20.92	28,296	9,925	32,334	3,200	110	13,000	3,520			1,379			300
2024-03-28	T	ZWK	20.83	21.01	20.83	20.98	0.13	107,457	309	20.90	21.01	28,399	35,406	14,045	2,400	1,089	9,800	6,591			6,406
2024-03-27	T	ZWK	20.49	20.86	20.49	20.85	0.24	122,900	236	20.76	20.90	37,046	31,700	14,076	6,400	465	15,640	2,988			10,854			50
2024-03-26	T	ZWK	20.67	20.67	20.59	20.61	-0.04	52,851	154	20.59	20.70	17,928	12,110	10,180	4,100	225	4,300	2,260			335			500
2024-03-25	T	ZWK	20.71	20.79	20.60	20.65	-0.03	204,549	407	20.60	20.68	87,466	14,104	29,885	31,300	630	18,700	18,058			953			2,425
2024-03-22	T	ZWK	20.89	20.95	20.68	20.68	-0.13	107,452	290	20.67	20.68	26,840	38,801	19,854	2,600	455	8,200	6,060			1,131
2024-03-21	T	ZWK	20.45	20.81	20.45	20.80	0.44	192,097	417	20.68	20.81	82,121	36,500	26,440	3,900	671	24,300	2,603			10,373
2024-03-20	T	ZWK	20.10	20.41	19.97	20.35	0.33	130,062	339	20.27	20.45	63,820	14,602	17,628	200	577	22,500	4,100			866			36
2024-03-19	T	ZWK	20.00	20.15	20.00	20.03	0.10	78,825	208	20.00	20.04	48,708	9,300	5,772	3,900	2,136	3,984	2,402			1,992
2024-03-18	T	ZWK	19.91	19.96	19.74	19.93	0.06	52,460	318	19.89	19.99	18,170	7,402	16,750	2,000	611	4,200	2,169			564
2024-03-15	T	ZWK	19.80	19.98	19.71	19.86	0.06	53,681	180	19.85	19.92	23,101	9,000	8,790	1,300	258	9,500	101			774
2024-03-14	T	ZWK	20.00	20.13	19.73	19.81	-0.25	154,098	380	19.75	19.92	71,629	26,563	15,722	9,400	568	25,400	2,912			614
2024-03-13	T	ZWK	20.13	20.19	20.02	20.065	0.065	68,062	202	20.00	20.18	35,431	6,100	13,928	4,600	409	4,400	1,402			880
2024-03-12	T	ZWK	20.11	20.13	19.94	20.00	-0.02	75,859	220	19.98	20.10	31,580	23,500	9,836	4,800	550	600	2,828			1,258
2024-03-11	T	ZWK	20.04	20.06	19.87	20.02	-0.02	187,986	315	19.95	20.10	54,306	51,900	44,650	3,700	483	23,400	7,200			997
2024-03-08	T	ZWK	19.95	20.12	19.95	20.00	0.09	141,831	291	20.00	20.07	35,642	73,800	13,147	4,700	255	9,400	934			2,380
2024-03-07	T	ZWK	19.95	20.12	19.84	19.94	-0.02	164,981	379	19.86	20.00	56,601	22,600	39,582	11,800	1,003	5,400	7,379			6,971
2024-03-06	T	ZWK	20.18	20.18	19.78	19.97	-0.23	136,865	439	19.95	20.05	54,532	21,300	22,930	13,600	792	6,200	8,496			2,768
2024-03-05	T	ZWK	19.90	20.25	19.77	20.20	0.35	197,236	528	20.04	20.24	90,929	19,600	36,113	6,000	1,769	20,800	14,046			1,305			2,400
2024-03-04	T	ZWK	19.48	19.99	19.48	19.86	0.41	296,708	576	19.77	19.93	90,967	65,979	30,660	11,700	1,389	80,575	5,697			4,887
2024-03-01	T	ZWK	19.27	19.49	19.23	19.45	-0.04	119,393	213	19.35	19.45	63,568	17,600	11,210	4,500	289	4,200	2,713			14,377
2024-02-29	T	ZWK	19.45	19.54	19.32	19.43	0.14	108,037	251	19.36	19.50	43,674	19,800	15,983	2,400	1,955	15,500	2,100			5,548
2024-02-28	T	ZWK	19.28	19.43	19.07	19.28	0.04	99,751	240	19.19	19.38	39,794	14,840	18,236	4,400	803	2,500	11,990			5,709			570
2024-02-27	T	ZWK	19.19	19.28	19.02	19.24	0.07	78,601	221	19.18	19.27	55,873	8,100	7,200	1,900	325	1,600	1,952			829			100
2024-02-26	T	ZWK	19.40	19.43	19.12	19.18	-0.14	239,771	417	19.15	19.24	69,496	47,559	13,161	47,900	813	44,176	14,407			1,371
2024-02-23	T	ZWK	19.22	19.41	19.19	19.31	0.05	84,930	290	19.25	19.32	43,559	19,865	8,366	4,800	581	4,100	1,132			1,454
2024-02-22	T	ZWK	19.28	19.48	19.19	19.26	0.05	89,186	297	19.25	19.34	34,873	15,423	15,065	5,200	577	5,200	8,076			1,255			2,429
2024-02-21	T	ZWK	19.21	19.25	19.00	19.24	-0.02	166,658	337	19.20	19.28	107,263	18,500	11,200	3,700	347	5,040	5,349			11,668
2024-02-20	T	ZWK	19.20	19.33	19.11	19.26	-0.01	121,411	339	19.22	19.26	46,705	29,832	13,732	5,900	261	14,600	7,944			880			25
2024-02-16	T	ZWK	19.27	19.32	19.12	19.26	0.01	126,739	289	19.22	19.31	23,168	46,850	7,592	6,600	1,066	26,899	6,251			7,439
2024-02-15	T	ZWK	19.10	19.37	19.08	19.28	0.21	125,212	356	19.16	19.34	72,845	20,440	12,244	2,300	340	10,000	4,099			1,231
2024-02-14	T	ZWK	19.00	19.07	18.88	19.07	0.27	73,580	221	18.93	19.07	39,844	12,600	7,900	1,900	450	4,300	5,001			670			10
2024-02-13	T	ZWK	18.87	18.90	18.58	18.80	-0.34	205,360	595	18.78	18.84	99,503	44,819	14,788	20,200	705	15,529	6,742			943
2024-02-12	T	ZWK	18.81	19.26	18.81	19.12	0.29	150,871	422	19.10	19.12	80,791	21,300	19,347	2,600	1,364	12,200	10,501			1,228
2024-02-09	T	ZWK	18.88	18.90	18.65	18.83	0.03	62,654	279	18.77	18.94	22,486	16,070	9,040	900	883	6,015	5,179			1,251
2024-02-08	T	ZWK	18.75	18.85	18.65	18.83	-0.01	98,681	321	18.77	18.90	47,116	13,300	17,782	1,100	439	5,500	5,165			7,369
2024-02-07	T	ZWK	19.01	19.01	18.54	18.83	-0.07	166,784	424	18.74	18.91	96,224	33,511	10,370	4,500	591	14,800	4,087			1,227
2024-02-06	T	ZWK	19.02	19.10	18.78	18.90	-0.09	75,668	330	18.82	18.97	35,110	14,200	13,395	2,900	1,082	5,600	1,038			1,315
2024-02-05	T	ZWK	19.10	19.10	18.87	18.97	-0.09	82,682	386	18.90	19.04	40,233	17,167	13,625	1,500	907	4,500	1,963			1,460