Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:20:48 EDT Mon 06 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Z
CUZ
24.02
24.28
23.23
23.44
-0.155
1,161,626
7,971
22.00
25.65
2024-05-02
Z
CUZ
23.26
23.62
22.99
23.59
0.67
1,270,273
9,115
20.12
26.20
2024-05-01
Z
CUZ
22.98
23.52
22.85
22.92
-0.04
1,374,925
9,020
22.63
23.35
2024-04-30
Z
CUZ
23.03
23.46
22.875
22.94
-0.345
1,613,416
8,683
20.12
25.90
2024-04-29
Z
CUZ
23.11
23.42
23.11
23.28
0.395
1,217,713
6,947
22.90
23.64
2024-04-26
Z
CUZ
22.66
23.445
22.66
22.86
-0.179
2,938,154
13,023
22.51
23.24
2024-04-25
Z
CUZ
22.78
23.07
22.61
23.04
-0.09
1,839,121
8,701
20.12
23.81
2024-04-24
Z
CUZ
22.52
23.135
22.44
23.12
0.42
1,364,052
7,083
20.58
23.81
2024-04-23
Z
CUZ
22.37
22.875
22.3201
22.70
0.315
1,419,713
7,208
20.63
24.88
2024-04-22
Z
CUZ
22.21
22.51
22.05
22.38
0.20
1,123,660
6,634
22.00
22.73
2024-04-19
Z
CUZ
22.06
22.36
21.99
22.17
0.125
926,286
5,783
21.79
22.51
2024-04-18
Z
CUZ
22.08
22.13
21.765
22.04
0.15
740,505
5,027
21.65
22.37
2024-04-17
Z
CUZ
21.79
22.195
21.72
21.90
0.15
1,078,393
6,266
20.04
24.88
2024-04-16
Z
CUZ
21.87
21.99
21.58
21.74
-0.33
993,412
7,678
21.44
22.16
2024-04-15
Z
CUZ
22.56
22.65
21.96
22.065
-0.425
1,202,364
7,585
21.71
22.43
2024-04-12
Z
CUZ
22.72
22.79
22.33
22.49
-0.33
1,324,726
7,907
22.10
22.83
2024-04-11
Z
CUZ
22.74
22.945
22.47
22.81
0.305
1,413,810
8,656
22.45
22.80
2024-04-10
Z
CUZ
22.69
22.80
22.29
22.50
-1.1199
1,434,964
8,914
19.83
24.88
2024-04-09
Z
CUZ
23.23
23.70
23.195
23.61
0.42
1,198,977
7,878
23.25
23.99
2024-04-08
Z
CUZ
22.90
23.21
22.79
23.18
0.63
911,965
5,578
22.82
23.43
2024-04-05
Z
CUZ
22.43
22.715
22.39
22.56
-0.04
987,638
5,748
22.19
22.92
2024-04-04
Z
CUZ
22.98
23.13
22.50
22.61
-0.105
1,338,238
7,817
22.27
23.00
2024-04-03
Z
CUZ
22.39
22.76
22.39
22.71
0.1975
1,155,063
7,734
22.39
23.13
2024-04-02
Z
CUZ
22.80
22.925
22.545
22.84
-0.31
1,446,989
7,903
22.53
23.20
2024-04-01
Z
CUZ
24.14
24.14
23.14
23.15
-0.90
1,395,025
8,803
22.88
23.61
2024-03-29
Z
CUZ
23.65
24.09
23.65
24.04
0.48
0
0
21.17
26.23
2024-03-28
Z
CUZ
23.65
24.09
23.65
24.04
0.48
1,222,703
6,503
21.17
26.23
2024-03-27
Z
CUZ
23.14
23.77
22.95
23.57
0.755
2,002,470
7,988
23.28
23.90
2024-03-26
Z
CUZ
23.26
23.26
22.79
22.81
-0.34
1,785,311
8,453
20.42
25.38
2024-03-25
Z
CUZ
23.07
23.315
23.02
23.15
0.131
1,864,847
8,712
22.93
23.54
2024-03-22
Z
CUZ
23.90
23.94
22.925
23.02
-0.83
2,004,893
7,034
22.54
26.08
2024-03-21
Z
CUZ
24.00
24.325
23.61
23.84
0.08
2,576,203
11,610
23.53
24.24
2024-03-20
Z
CUZ
22.95
23.865
22.885
23.76
0.66
1,402,601
5,870
23.45
24.06
2024-03-19
Z
CUZ
23.09
23.34
22.91
23.11
-0.07
1,324,350
4,950
20.56
25.97
2024-03-18
Z
CUZ
23.30
23.36
23.095
23.20
-0.02
1,135,411
4,693
20.13
28.00
2024-03-15
Z
CUZ
22.78
23.245
22.78
23.23
0.22
2,257,338
6,786
22.86
23.45
2024-03-14
Z
CUZ
23.31
23.35
22.69
23.02
-0.48
1,136,719
5,206
20.52
25.66
2024-03-13
Z
CUZ
23.25
23.68
23.25
23.50
0.189
1,122,555
4,539
23.27
23.81
2024-03-12
Z
CUZ
23.47
23.81
23.22
23.32
-0.28
1,735,062
6,490
23.04
23.61
2024-03-11
Z
CUZ
23.53
23.78
23.39
23.59
-0.13
1,254,753
5,354
21.27
26.43
2024-03-08
Z
CUZ
23.95
24.25
23.69
23.71
0.0725
1,481,114
6,939
23.42
24.00
2024-03-07
Z
CUZ
23.92
24.115
23.405
23.63
-0.09
1,133,210
7,666
20.97
26.08
2024-03-06
Z
CUZ
23.91
24.02
23.575
23.72
-0.03
2,954,777
9,974
23.39
23.96
2024-03-05
Z
CUZ
23.24
24.02
23.15
23.74
0.305
1,723,517
7,476
23.45
24.02
2024-03-04
Z
CUZ
23.28
23.50
22.815
23.44
0.17
955,719
5,307
23.12
23.70
2024-03-01
Z
CUZ
22.72
23.44
22.595
23.27
0.46
2,959,030
10,256
22.95
23.52
2024-02-29
Z
CUZ
22.91
23.26
22.605
22.81
0.17
3,421,771
12,404
22.54
23.11
2024-02-28
Z
CUZ
22.62
23.06
22.59
22.63
-0.23
1,743,872
6,602
21.28
26.05
2024-02-27
Z
CUZ
22.84
23.035
22.655
22.84
0.26
1,408,609
5,523
22.55
23.12
2024-02-26
Z
CUZ
22.73
22.88
22.50
22.58
-0.27
1,451,797
5,020
22.29
22.85
2024-02-23
Z
CUZ
23.09
23.13
22.80
22.84
-0.26
1,042,926
6,205
22.55
23.09
2024-02-22
Z
CUZ
23.57
23.58
23.08
23.10
-0.395
1,377,326
7,204
22.80
23.37
2024-02-21
Z
CUZ
23.19
23.50
23.125
23.50
0.15
1,128,955
5,553
17.00
26.05
2024-02-20
Z
CUZ
23.19
23.37
23.04
23.35
-0.26
821,962
5,279
20.83
25.67
2024-02-19
Z
CUZ
23.20
23.895
23.05
23.61
-0.05
0
0
23.27
23.84
2024-02-16
Z
CUZ
23.20
23.895
23.05
23.61
-0.05
1,708,610
9,159
23.27
23.84
2024-02-15
Z
CUZ
22.83
23.71
22.71
23.66
1.06
1,250,884
6,940
23.35
23.92
2024-02-14
Z
CUZ
22.70
22.78
22.43
22.60
0.22
1,447,605
8,066
21.51
25.15
2024-02-13
Z
CUZ
22.77
22.885
22.165
22.40
-1.33
2,455,718
11,026
20.17
24.64
2024-02-12
Z
CUZ
23.02
23.84
23.02
23.73
0.855
1,756,649
10,202
23.41
23.93
2024-02-09
Z
CUZ
22.86
23.145
22.785
22.88
-0.01
1,995,924
9,409
22.58
23.15
2024-02-08
Z
CUZ
22.30
23.115
22.07
22.90
0.93
3,902,192
12,909
22.61
23.18
2024-02-07
Z
CUZ
21.90
22.085
21.595
21.97
0.13
2,833,029
9,126
21.20
26.05