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	XYF	3.874	3.88	3.80	3.82	-0.1099	7,928	21	3.71	4.45
2024-05-02	Z	XYF	3.79	4.00	3.79	3.91	0.20	21,901	37	3.60	4.45
2024-05-01	Z	XYF	3.75	3.80	3.71	3.71	-0.14	11,176	15	3.72	3.86
2024-04-30	Z	XYF	4.00	4.00	3.71	3.86	-0.14	10,257	54	3.70	4.10
2024-04-29	Z	XYF	3.83	3.91	3.80	3.90	0.0639	2,472	16	3.70	4.34
2024-04-26	Z	XYF	3.8599	3.99	3.8158	3.8461	0.11	12,997	27	3.76	4.20
2024-04-25	Z	XYF	3.7748	3.80	3.71	3.79	-0.04	3,770	23	3.58	4.27
2024-04-24	Z	XYF	3.78	3.86	3.78	3.83	-0.0675	5,376	24	3.65	4.18
2024-04-23	Z	XYF	3.8825	3.8825	3.8825	3.8825	-0.0175	336	11	3.72	4.27
2024-04-22	Z	XYF	3.74	3.95	3.71	3.90	0.12	5,989	21	3.66	4.27
2024-04-19	Z	XYF	3.7105	3.78	3.7105	3.78	-0.02	5,607	25	3.42	4.13
2024-04-18	Z	XYF	3.8311	3.85	3.74	3.78	-0.05	4,904	19	3.71	3.84
2024-04-17	Z	XYF	3.84	3.84	3.79	3.79	-0.10	1,005	3	3.70	4.23
2024-04-16	Z	XYF	3.89	3.8963	3.70	3.82	-0.26	13,656	41	3.70	4.19
2024-04-15	Z	XYF	3.83	3.99	3.83	3.98	0.19	5,104	24	3.48	3.91
2024-04-12	Z	XYF	3.895	4.06	3.72	3.79	-0.1272	5,477	23	3.72	3.85
2024-04-11	Z	XYF	3.82	3.92	3.82	3.905	0.105	13,621	34	3.84	4.45
2024-04-10	Z	XYF	3.72	3.83	3.72	3.80	0.025	2,881	21	3.75	4.20
2024-04-09	Z	XYF	3.78	3.89	3.69	3.80	-0.07	35,973	34	3.71	4.45
2024-04-08	Z	XYF	3.74	4.34	3.7311	3.96	0.1084	31,611	43	3.68	4.35
2024-04-05	Z	XYF	3.84	3.85	3.72	3.83	-0.045	6,951	30	3.73	3.83
2024-04-04	Z	XYF	3.825	3.855	3.825	3.835	0.015	2,560	18	3.68	4.21
2024-04-03	Z	XYF	3.82	3.89	3.66	3.82	0.05	17,572	59	3.55	4.23
2024-04-02	Z	XYF	3.86	3.95	3.80	3.84	-0.13	10,151	38	3.37	4.24
2024-04-01	Z	XYF	3.94	3.9901	3.78	3.95	-0.0167	16,709	61	3.47	4.20
2024-03-29	Z	XYF	3.56	3.94	3.48	3.86	0.335	0	0	3.55	3.90
2024-03-28	Z	XYF	3.56	3.94	3.48	3.86	0.335	86,627	178	3.55	3.90
2024-03-27	Z	XYF	4.25	4.25	3.51	3.55	-1.0601	209,023	404	3.50	3.75
2024-03-26	Z	XYF	4.64	4.67	4.55	4.61	-0.13	21,428	53	4.22	5.29
2024-03-25	Z	XYF	4.55	4.69	4.47	4.68	0.11	16,745	50	4.12	5.31
2024-03-22	Z	XYF	4.36	4.63	4.36	4.55	0.14	27,836	61	4.04	4.93
2024-03-21	Z	XYF	4.43	4.43	4.37	4.41	0.0204	120,643	113	3.95	4.86
2024-03-20	Z	XYF	4.42	4.50	4.36	4.37	-0.05	17,424	35	4.25	4.91
2024-03-19	Z	XYF	4.49	4.57	4.42	4.42	-0.05	20,298	48	3.96	4.53
2024-03-18	Z	XYF	4.28	4.5216	4.28	4.47	0.20	33,844	120	4.43	4.50
2024-03-15	Z	XYF	4.25	4.30	4.25	4.26	0.0324	3,021	26	3.95	5.21
2024-03-14	Z	XYF	4.26	4.3095	4.18	4.25	-0.11	7,039	132	3.84	4.40
2024-03-13	Z	XYF	4.20	4.3299	4.20	4.31	0.115	48,440	69	4.25	4.97
2024-03-12	Z	XYF	4.23	4.28	4.15	4.19	-0.02	32,197	29	3.95	4.30
2024-03-11	Z	XYF	4.07	4.27	3.95	4.22	-0.05	84,078	81	4.15	4.66
2024-03-08	Z	XYF	4.18	4.28	4.11	4.20	0.0699	26,948	56	4.10	4.50
2024-03-07	Z	XYF	4.28	4.28	4.18	4.21	0.01	7,169	29	3.80	4.66
2024-03-06	Z	XYF	4.17	4.28	4.11	4.24	0.17	53,329	103	4.11	4.66
2024-03-05	Z	XYF	4.10	4.18	3.91	4.11	-0.01	23,682	71	4.07	4.52
2024-03-04	Z	XYF	4.25	4.25	4.14	4.17	-0.05	14,137	47	4.17	4.40
2024-03-01	Z	XYF	4.10	4.264	4.0989	4.2414	0.1414	49,668	44	3.84	4.61
2024-02-29	Z	XYF	4.00	4.14	4.00	4.10	-0.0236	12,048	30	3.76	4.50
2024-02-28	Z	XYF	4.06	4.1336	4.06	4.1336	-0.0164	9,131	28	3.73	4.24
2024-02-27	Z	XYF	4.05	4.15	4.05	4.15	0.04	9,640	33	3.80	4.66
2024-02-26	Z	XYF	4.08	4.14	4.08	4.08	-0.04	19,386	45	3.67	4.30
2024-02-23	Z	XYF	4.15	4.1773	4.10	4.14	0.0013	6,370	56	3.85	4.50
2024-02-22	Z	XYF	4.15	4.15	4.01	4.1387	0.0487	4,135	25	3.80	4.66
2024-02-21	Z	XYF	4.02	4.1368	4.0151	4.09	-0.1113	5,700	26	3.95	4.52
2024-02-20	Z	XYF	4.10	4.15	3.90	4.15	0.08	35,169	60	3.80	4.15
2024-02-19	Z	XYF	4.00	4.08	3.99	4.07	0.0599	0	0	3.98	4.42
2024-02-16	Z	XYF	4.00	4.08	3.99	4.07	0.0599	17,919	43	3.98	4.42
2024-02-15	Z	XYF	4.00	4.00	3.97	4.00	-0.009	4,622	14	3.80	4.34
2024-02-14	Z	XYF	3.96	4.00	3.9499	3.99	-0.0212	8,723	20	3.65	4.09
2024-02-13	Z	XYF	3.9853	3.9853	3.9853	3.9853	-0.0147	597	10	3.80	3.99
2024-02-12	Z	XYF	3.93	4.00	3.93	4.00	0.07	5,576	20	3.65	4.07
2024-02-09	Z	XYF	3.92	4.00	3.90	3.93	-0.07	4,938	16	3.72	4.43
2024-02-08	Z	XYF	3.96	4.00	3.85	4.00	0.08	12,528	22	3.80	4.43
2024-02-07	Z	XYF	3.91	3.9656	3.86	3.91	-0.0471	7,817	28	3.65	4.36
2024-02-06	Z	XYF	4.00	4.0495	3.9505	4.00	0.0281	13,427	49	3.67	4.10
2024-02-05	Z	XYF	3.902	4.00	3.902	3.955	0.103	5,332	26	3.48	4.34