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	ZWS	19.88	19.88	19.80	19.88	0.23	29,384	61	19.80	20.04	3,132	17,756	4,200	1,100	5	2,600	307			170
2024-05-02	T	ZWS	19.72	19.72	19.62	19.67	0.06	9,835	49	19.59	19.83	1,309	3,826	1,500	1,100	158	1,200	505			157
2024-05-01	T	ZWS	19.64	19.75	19.54	19.59	-0.14	25,113	46	19.49	19.73	3,627	9,442	1,300	3,100	20	850	1,201			5,483
2024-04-30	T	ZWS	19.82	19.82	19.66	19.66	-0.06	10,516	39	19.54	19.80	2,212	6,687	700	300	210		201			2
2024-04-29	T	ZWS	19.86	19.86	19.72	19.72	-0.06	9,666	39	19.72	20.03	900	5,501	500	1,800	119	100	335			254
2024-04-26	T	ZWS	19.73	19.82	19.73	19.81	-0.05	19,783	38	19.67	19.86	900	3,278	700	600	87	100	1,178			12,827
2024-04-25	T	ZWS	19.88	19.93	19.76	19.86	-0.17	15,909	26	19.80	19.94	3,694	10,330	800		105	870	1			2
2024-04-24	T	ZWS	19.83	20.03	19.83	20.03	0.07	20,752	29	19.87	20.18	1,398	16,576	1,600	700	145		100			71
2024-04-23	T	ZWS	19.90	19.98	19.90	19.95	0.12	3,984	16	19.87	20.00	300	2,460	300	700			47			30
2024-04-22	T	ZWS	19.73	19.92	19.73	19.84	0.14	6,282	23	19.69	19.99	4,200	1,141	625		5	100	41			103
2024-04-19	T	ZWS	19.60	19.73	19.59	19.70	0.12	8,265	33	19.60	19.78	2,201	1,897	1,100	500	10	2,200	198			76
2024-04-18	T	ZWS	19.63	19.63	19.55	19.58	0.04	41,376	39	19.44	19.73	3,800	35,720	400		44	300	801			81
2024-04-17	T	ZWS	19.56	19.62	19.51	19.56		9,647	37	19.41	19.71	1,600	2,658	3,651	200	78	700	694			65
2024-04-16	T	ZWS	19.58	19.63	19.51	19.55	-0.08	7,913	43	19.41	19.67	1,570	4,749	500	400	105	100	135			12
2024-04-15	T	ZWS	19.89	19.90	19.59	19.59	-0.10	13,347	40	19.53	19.71	5,100	5,539	1,000		80	1,000	440			61
2024-04-12	T	ZWS	19.93	19.93	19.68	19.69	-0.33	36,034	46	19.61	19.77	8,400	23,124	2,800	700		100	751			100
2024-04-11	T	ZWS	19.98	20.03	19.95	20.02	0.02	20,263	19	19.87	20.16	400	93	200	300	69	19,064	1			39
2024-04-10	T	ZWS	20.02	20.04	19.92	20.00	-0.16	21,269	73	19.93	20.08	5,200	3,686	3,800	200		6,973	901			244
2024-04-09	T	ZWS	20.17	20.20	20.12	20.20	0.05	10,315	30	20.13	20.33	4,202	3,000	1,000		74	100	1,838			36
2024-04-08	T	ZWS	20.17	20.19	20.15	20.16	-0.01	15,552	31	20.06	20.25	6,845	4,446	3,900				220			120
2024-04-05	T	ZWS	20.07	20.21	20.04	20.16	0.07	16,577	56	20.10	20.32	3,027	7,903	3,400	500	430	300	577			221
2024-04-04	T	ZWS	20.37	20.38	20.03	20.03	-0.26	19,399	47	19.97	20.16	5,012	10,167	2,000	600	184	500	762			78
2024-04-03	T	ZWS	20.32	20.34	20.25	20.29	-0.03	46,520	44	20.19	20.39	32,702	5,700	300	3,000	1,000	600	664			84		800	1,600
2024-04-02	T	ZWS	20.36	20.36	20.29	20.33	-0.10	7,754	26	20.23	20.42	394	5,628	500	900	144		104			79
2024-04-01	T	ZWS	20.58	20.58	20.40	20.45	-0.10	14,282	60	20.34	20.51	2,108	4,835	3,100	1,700	374	700	1,215			147
2024-03-28	T	ZWS	20.45	20.56	20.45	20.56	0.16	13,867	41	20.45	20.57	1,247	6,511	1,900	1,200	58	1,600	1,201			125
2024-03-27	T	ZWS	20.38	20.455	20.37	20.455	0.135	23,310	40	20.34	20.55	4,701	13,574	2,600	700	53	700	914			62
2024-03-26	T	ZWS	20.36	20.36	20.31	20.31	-0.06	66,034	37	20.22	20.43	2,200	8,543	300	300	104	600	53,706			180
2024-03-25	T	ZWS	20.25	20.40	20.25	20.34	-0.08	63,612	77	20.28	20.47	32,228	10,378	7,020	1,400	30	1,200	1,257			5,278
2024-03-22	T	ZWS	20.41	20.45	20.41	20.44	-0.06	60,570	41	20.32	20.51	4,955	7,613	1,100	45,800	190	600	309			3
2024-03-21	T	ZWS	20.50	20.54	20.49	20.50	0.06	21,917	56	20.39	20.58	4,596	9,526	4,500	300	17	2,000	727			23
2024-03-20	T	ZWS	20.24	20.45	20.24	20.45	0.13	13,243	46	20.31	20.50	4,000	3,400	2,400	700		800	1,654			231
2024-03-19	T	ZWS	20.25	20.33	20.25	20.32	0.18	7,339	42	20.18	20.47	1,500	1,600	2,100	100	50	800	835			18
2024-03-18	T	ZWS	20.24	20.27	20.14	20.14	0.06	8,096	43	20.08	20.35	700	4,630	1,225	100	95	200	995			100
2024-03-15	T	ZWS	20.02	20.20	20.02	20.08	-0.13	8,643	41	20.07	20.27	2,622	3,496	1,500		56	300	361			87
2024-03-14	T	ZWS	20.32	20.32	20.15	20.21	-0.02	17,620	40	20.09	20.34	3,100	11,140	1,900	700		100	401			235
2024-03-13	T	ZWS	20.25	20.32	20.23	20.28	0.06	32,517	46	20.19	20.37	6,050	12,700	300	4,699	75	7,200	1,242			98
2024-03-12	T	ZWS	20.10	20.25	20.10	20.24	0.22	15,497	68	20.16	20.30	2,913	3,459	3,600	2,000	73	300	2,774			315
2024-03-11	T	ZWS	20.04	20.12	20.02	20.02	0.15	5,439	28	20.03	20.23	400	3,486	800		31	100	295			324
2024-03-08	T	ZWS	20.05	20.06	19.87	19.87	-0.14	11,033	64	19.87	20.10	3,527	1,800	1,400	400	373	500	2,596			238
2024-03-07	T	ZWS	20.01	20.04	19.98	20.02	0.07	5,077	34	19.88	20.05	2,700	637	100		5	800	781			28
2024-03-06	T	ZWS	19.95	19.98	19.93	19.96	0.11	15,645	42	19.85	20.05	1,376	4,838	1,400	1,200	140	5,998	627			15
2024-03-05	T	ZWS	19.90	19.96	19.82	19.87	-0.04	25,861	65	19.76	19.90	4,151	1,471	6,200	10,618	115	200	2,701			259
2024-03-04	T	ZWS	19.92	19.94	19.88	19.905	-0.015	8,788	42	19.81	19.95	1,700	3,110	500	700	50	1,200	1,360			14
2024-03-01	T	ZWS	19.85	19.93	19.83	19.92	0.06	25,888	82	19.85	20.00	3,862	5,371	8,600	400	44	5,100	1,916			531
2024-02-29	T	ZWS	19.87	19.87	19.81	19.86	0.04	20,292	45	19.75	19.96	2,852	13,150	1,200		375	1,500	1,102			58
2024-02-28	T	ZWS	19.86	19.87	19.80	19.82	0.01	17,855	62	19.69	19.99	8,630	2,966	2,900		194	1,300	1,501			125
2024-02-27	T	ZWS	19.88	19.88	19.78	19.81	-0.11	21,561	62	19.71	19.98	2,200	5,895	2,250	2,600	136	4,000	4,072			136
2024-02-26	T	ZWS	19.95	20.01	19.89	19.89	-0.13	112,557	56	19.74	20.05	8,945	99,928	500	800	106	1,300	633			234
2024-02-23	T	ZWS	20.01	20.07	19.99	20.01	0.03	16,367	53	19.92	20.12	3,005	4,494	3,300	200	53	4,400	375			338
2024-02-22	T	ZWS	19.92	20.00	19.85	19.94	0.12	22,669	52	19.85	20.09	6,106	12,192	1,400	1,200	180	100	1,001			252
2024-02-21	T	ZWS	19.68	19.83	19.68	19.82	0.09	31,527	51	19.69	19.99	5,800	20,247	1,100	2,150	69	200	1,602			224
2024-02-20	T	ZWS	19.74	19.81	19.71	19.74	-0.05	40,466	83	19.62	19.89	11,500	18,496	3,300	400	278	5,500	472			229
2024-02-16	T	ZWS	19.79	19.85	19.74	19.74	-0.07	18,942	43	19.62	19.91	6,300	6,717	700	700	10	2,700	1,414			126
2024-02-15	T	ZWS	19.75	19.81	19.73	19.76	0.14	13,189	44	19.71	19.85	1,014	7,999	2,560	1,000	127		256			100
2024-02-14	T	ZWS	19.59	19.67	19.56	19.64	0.11	24,987	48	19.49	19.80	3,075	9,834	1,800	1,400	67	8,700	40			18
2024-02-13	T	ZWS	19.79	19.79	19.49	19.53	-0.32	12,102	53	19.43	19.74	2,202	242	3,300	1,000	188	4,500	300			222
2024-02-12	T	ZWS	19.75	19.88	19.75	19.84	0.08	11,476	52	19.75	19.95	4,577	4,890	200		128	1,100	247			202
2024-02-09	T	ZWS	19.78	19.78	19.72	19.75	-0.03	17,779	37	19.69	19.85	4,200	12,159	355	700	50		5			92
2024-02-08	T	ZWS	19.75	19.78	19.73	19.78	0.01	68,771	35	19.62	19.85	3,776	63,509	400	714	125		2			38
2024-02-07	T	ZWS	19.73	19.81	19.73	19.77	0.08	71,833	43	19.68	19.85	2,730	62,255	5,415		184	200	816			53
2024-02-06	T	ZWS	19.66	19.73	19.66	19.70	0.06	22,378	49	19.56	19.85	6,900	10,927	1,900	1,300	165	300	648			196
2024-02-05	T	ZWS	19.69	19.69	19.58	19.63	-0.12	8,074	52	19.54	19.77	2,250	3,042	1,261	200	108	200	756			130