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	ZWU	10.12	10.17	10.10	10.16	0.07	571,576	975	10.12	10.16	269,886	75,550	68,476	61,500	2,215	42,917	18,845			18,288			700
2024-05-02	T	ZWU	10.07	10.09	10.01	10.09	0.04	507,100	631	10.05	10.10	177,274	67,782	48,400	48,000	1,737	117,100	11,624			22,067		7,000	500
2024-05-01	T	ZWU	9.97	10.10	9.94	10.02	0.05	686,734	909	9.97	10.08	254,452	107,575	66,200	27,600	6,429	136,400	27,801			40,848		100	127
2024-04-30	T	ZWU	9.97	10.02	9.95	9.97	-0.03	287,455	600	9.97	10.02	96,631	19,156	40,493	32,600	3,262	28,266	15,712			44,897
2024-04-29	T	ZWU	9.95	10.02	9.95	10.00	0.07	282,736	523	9.99	10.02	116,109	43,018	24,000	20,100	1,153	17,200	3,710			42,629			700
2024-04-26	T	ZWU	9.99	9.99	9.93	9.93	-0.10	481,663	724	9.93	9.95	170,429	106,660	40,783	26,900	3,265	67,720	19,765			27,210		100	2,969
2024-04-25	T	ZWU	10.02	10.05	9.96	10.04	-0.02	459,818	658	10.03	10.04	194,613	43,100	42,714	9,900	1,485	109,999	12,871			28,409		100	1,800
2024-04-24	T	ZWU	10.02	10.07	9.995	10.07	0.035	415,649	591	10.05	10.07	182,282	39,616	39,559	16,200	1,174	74,415	10,400			27,436			1,257
2024-04-23	T	ZWU	9.97	10.06	9.97	10.04	0.05	366,727	578	10.03	10.06	138,599	63,517	51,954	15,600	1,617	46,600	5,665			16,466			2,203
2024-04-22	T	ZWU	9.95	10.00	9.93	9.99	0.03	507,702	781	9.98	10.00	88,547	73,400	38,295	35,500	1,330	72,800	8,514			140,465		800	1,300
2024-04-19	T	ZWU	9.81	9.97	9.81	9.96	0.12	509,808	674	9.91	9.96	216,216	91,993	42,000	47,700	894	88,300	6,170			6,237			2,000
2024-04-18	T	ZWU	9.80	9.85	9.74	9.85	0.09	572,085	647	9.82	9.85	122,955	263,172	37,377	25,500	1,592	82,533	10,104			18,740			160
2024-04-17	T	ZWU	9.69	9.77	9.685	9.76	0.07	660,356	897	9.75	9.76	260,759	64,703	54,910	81,800	1,612	142,900	27,675			16,150			4,710
2024-04-16	T	ZWU	9.80	9.80	9.67	9.69	-0.11	700,705	1,347	9.69	9.76	253,339	72,465	65,633	28,300	2,678	170,600	26,951			51,679		200	3,350
2024-04-15	T	ZWU	9.90	9.91	9.75	9.80	-0.05	970,079	1,384	9.76	9.86	390,935	143,374	48,135	47,200	2,393	274,400	20,245			21,092			1,500
2024-04-12	T	ZWU	9.95	10.00	9.825	9.83	-0.11	927,437	1,553	9.83	9.88	500,193	140,573	78,613	37,100	2,142	77,800	11,901			48,106		800	725
2024-04-11	T	ZWU	10.02	10.02	9.89	9.94	-0.09	723,731	1,389	9.94	9.95	329,910	90,388	79,955	57,800	3,421	89,638	20,154			20,323			798
2024-04-10	T	ZWU	10.04	10.04	9.92	10.03	-0.07	1,310,418	2,332	9.96	10.05	631,699	244,057	136,121	49,300	4,858	140,198	33,576			25,221		200	2,597
2024-04-09	T	ZWU	10.06	10.10	10.05	10.08	0.01	344,076	723	10.08	10.10	144,903	40,762	32,243	27,100	814	46,650	16,650			16,905			156
2024-04-08	T	ZWU	10.05	10.08	10.02	10.07	0.02	404,171	708	10.06	10.07	209,909	69,984	36,760	25,800	1,698	26,000	9,729			7,442			2,141
2024-04-05	T	ZWU	10.06	10.07	9.98	10.07	-0.01	760,752	1,325	10.04	10.07	321,139	149,241	98,617	54,700	2,551	69,200	27,657			15,156			3,450
2024-04-04	T	ZWU	10.08	10.11	10.02	10.08	0.02	710,488	1,215	10.05	10.09	358,827	116,468	66,518	40,100	2,520	49,700	21,401			35,218		100	2,320
2024-04-03	T	ZWU	10.10	10.13	10.06	10.08	-0.04	501,139	1,196	10.06	10.09	194,220	82,160	72,382	38,238	3,195	74,870	11,593			12,506			1,641
2024-04-02	T	ZWU	10.08	10.13	10.06	10.12	-0.02	637,856	1,020	10.09	10.12	198,295	216,802	58,295	58,500	1,578	53,500	14,397			8,157		2,100	500
2024-04-01	T	ZWU	10.18	10.18	10.09	10.14	-0.04	398,671	891	10.12	10.15	152,574	60,475	56,796	40,500	2,264	20,000	12,198			20,259			3,685
2024-03-28	T	ZWU	10.15	10.19	10.11	10.18	0.06	698,950	721	10.16	10.18	248,461	167,256	57,532	39,400	2,141	86,263	15,627			76,792			300
2024-03-27	T	ZWU	10.07	10.14	10.04	10.14	0.06	563,424	763	10.09	10.14	294,126	79,413	60,481	14,300	1,561	29,500	17,249			42,741
2024-03-26	T	ZWU	10.12	10.12	10.07	10.08	-0.05	557,216	890	10.08	10.10	214,912	124,874	56,870	41,200	4,421	33,080	18,885			37,271		200	12
2024-03-25	T	ZWU	10.14	10.14	10.08	10.13	-0.01	894,780	1,148	10.10	10.14	443,988	88,275	75,192	135,000	5,869	59,200	22,358			38,140			2,598
2024-03-22	T	ZWU	10.17	10.21	10.12	10.14	-0.03	444,245	675	10.13	10.15	131,575	141,581	53,842	49,900	2,055	9,400	26,401			7,025			505
2024-03-21	T	ZWU	10.17	10.22	10.16	10.17	0.01	564,225	841	10.16	10.18	239,290	81,933	50,636	67,800	2,941	42,740	20,297			23,328			627
2024-03-20	T	ZWU	10.14	10.18	10.11	10.17	0.05	352,943	699	10.16	10.17	152,172	50,441	42,072	30,300	3,118	17,600	8,718			27,998			1,460
2024-03-19	T	ZWU	10.08	10.17	10.08	10.13	0.035	459,828	690	10.12	10.15	141,352	82,700	59,839	27,300	1,754	68,500	5,153			36,118			2,100
2024-03-18	T	ZWU	10.14	10.14	10.06	10.11	-0.01	284,849	671	10.09	10.12	82,788	94,502	41,345	31,800	4,903	9,800	816			6,879			1,090
2024-03-15	T	ZWU	10.10	10.13	10.08	10.12	0.03	229,217	537	10.11	10.14	75,168	43,485	43,322	18,300	1,258	28,173	7,305			5,476
2024-03-14	T	ZWU	10.16	10.17	10.05	10.11	-0.08	719,130	1,097	10.09	10.12	293,021	136,439	97,322	71,600	3,587	45,400	40,450			18,631
2024-03-13	T	ZWU	10.24	10.25	10.17	10.19	-0.01	537,287	773	10.18	10.20	220,519	129,370	59,471	45,900	3,189	16,600	37,751			14,234			220
2024-03-12	T	ZWU	10.26	10.26	10.18	10.21	-0.06	522,658	890	10.20	10.24	166,600	72,484	97,506	39,100	2,874	63,900	17,867			31,550			3,002
2024-03-11	T	ZWU	10.25	10.27	10.21	10.27	0.03	423,930	799	10.25	10.28	149,360	62,104	31,922	33,700	1,984	113,300	6,091			10,430			300
2024-03-08	T	ZWU	10.20	10.24	10.18	10.24	0.04	603,183	952	10.23	10.24	265,686	60,297	74,301	45,200	2,033	20,400	20,853			69,051		100	4,700
2024-03-07	T	ZWU	10.13	10.20	10.13	10.20	0.08	543,816	758	10.18	10.20	219,510	66,763	52,049	32,600	2,371	116,965	19,792			10,918			2,700
2024-03-06	T	ZWU	10.14	10.16	10.09	10.14	0.06	592,330	759	10.10	10.15	264,125	114,312	71,046	26,000	2,120	25,500	9,957			44,240			3,357
2024-03-05	T	ZWU	10.10	10.16	10.06	10.08		739,981	1,158	10.08	10.12	272,988	123,489	65,594	49,000	5,026	85,247	21,585			78,543		100	2,330
2024-03-04	T	ZWU	10.07	10.08	10.00	10.08	0.01	637,047	1,129	10.05	10.09	198,998	102,582	95,836	76,746	4,058	53,639	29,888			27,941			8,000
2024-03-01	T	ZWU	10.07	10.08	10.01	10.07	0.02	768,136	768	10.06	10.08	180,068	58,684	63,052	36,500	1,552	364,780	13,191			24,953		700	40
2024-02-29	T	ZWU	10.01	10.08	10.01	10.05	0.06	671,368	744	10.04	10.07	131,481	121,602	61,045	34,200	1,881	280,770	11,780			10,477			7,200
2024-02-28	T	ZWU	10.01	10.04	9.99	9.99	-0.03	507,214	777	9.99	10.01	167,116	82,141	45,369	72,000	3,401	56,710	22,466			27,005		2,100	6,264
2024-02-27	T	ZWU	10.00	10.04	9.99	10.04	-0.03	517,371	883	10.02	10.04	154,993	109,004	88,467	44,600	4,778	22,900	11,181			53,561			400
2024-02-26	T	ZWU	10.21	10.21	10.03	10.07	-0.15	1,071,436	1,402	10.06	10.10	339,481	138,819	105,688	47,700	2,750	274,632	52,301			83,041			2,457
2024-02-23	T	ZWU	10.21	10.25	10.16	10.22	0.02	843,008	806	10.21	10.24	274,735	322,626	47,202	30,500	4,872	83,700	39,473			16,094			1,618
2024-02-22	T	ZWU	10.22	10.22	10.14	10.20	-0.01	434,853	764	10.19	10.20	136,823	101,094	52,185	25,100	4,208	34,320	13,327			42,432			3,400
2024-02-21	T	ZWU	10.14	10.23	10.14	10.21	0.07	464,283	698	10.19	10.23	130,591	144,738	58,856	27,200	4,586	49,173	6,335			15,985			1,500
2024-02-20	T	ZWU	10.13	10.21	10.13	10.14		513,887	798	10.12	10.16	152,258	126,543	49,420	30,200	3,216	85,400	18,948			33,804		100	1,315
2024-02-16	T	ZWU	10.09	10.16	10.06	10.15	0.04	380,692	766	10.13	10.15	129,512	105,587	44,086	29,700	5,644	30,200	5,951			8,036		100	157
2024-02-15	T	ZWU	10.00	10.11	9.98	10.11	0.13	604,675	798	10.08	10.11	183,653	120,728	57,118	56,600	2,188	129,095	17,451			14,409			1,599
2024-02-14	T	ZWU	9.97	9.98	9.92	9.98	0.07	397,917	728	9.95	10.00	115,838	68,287	61,357	41,800	1,814	47,600	21,363			15,540		100	430
2024-02-13	T	ZWU	10.00	10.01	9.85	9.91	-0.14	666,469	1,505	9.90	9.99	277,200	112,217	80,740	32,500	4,353	71,930	21,265			29,919			407
2024-02-12	T	ZWU	9.97	10.07	9.95	10.05	0.09	560,820	904	10.04	10.08	271,161	63,223	32,796	33,600	9,162	59,200	27,228			25,148			1,422
2024-02-09	T	ZWU	9.93	9.98	9.89	9.96	0.03	843,410	1,238	9.94	9.96	240,703	124,360	86,305	46,000	2,490	259,600	23,913			25,131			5,400
2024-02-08	T	ZWU	10.03	10.03	9.91	9.94	-0.11	951,557	1,649	9.92	9.99	432,125	225,489	73,065	44,300	6,229	78,950	22,415			31,395			12,740
2024-02-07	T	ZWU	10.11	10.14	10.04	10.06	-0.06	661,326	1,230	10.04	10.09	177,879	196,791	94,204	45,000	6,312	62,119	13,638			40,047			3,000