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
06:16:57 EDT Mon 20 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
2024-05-17
Z
ZH
3.99
4.3465
3.95
4.25
0.32
1,146,958
2,378
4.21
4.29
2024-05-16
Z
ZH
3.76
3.95
3.70
3.92
0.21
561,607
1,828
3.88
3.94
2024-05-15
Z
ZH
3.84
3.92
3.67
3.70
-0.21
646,392
1,612
3.58
3.85
2024-05-14
Z
ZH
3.79
3.95
3.7606
3.92
0.27
845,813
1,527
3.85
3.92
2024-05-13
Z
ZH
3.90
3.9495
3.62
3.64
-0.23
885,827
1,738
3.82
3.88
2024-05-10
Z
ZH
3.97
4.01
3.7109
3.88
3.1987
316,542
1,154
3.80
3.89
Consolidation 6 old shares to 1 new
2024-05-09
Z
ZH
0.67
0.6757
0.6404
0.6713
0.0143
1,346,254
1,798
0.67
0.675
2024-05-08
Z
ZH
0.6693
0.6721
0.6503
0.6549
0.0036
1,067,933
933
0.654
0.6651
2024-05-07
Z
ZH
0.6532
0.662
0.6487
0.6539
-0.0085
1,041,447
1,434
0.6617
0.67
2024-05-06
Z
ZH
0.6898
0.6898
0.6436
0.6614
-0.0156
1,212,927
2,144
0.655
0.666
2024-05-03
Z
ZH
0.69
0.693
0.6651
0.678
0.0199
1,571,619
1,958
0.665
0.695
2024-05-02
Z
ZH
0.6874
0.69
0.6555
0.6601
0.0031
3,329,736
2,560
0.6576
0.68
2024-05-01
Z
ZH
0.6848
0.6848
0.6342
0.6608
-0.016
687,291
737
0.65
0.69
2024-04-30
Z
ZH
0.6793
0.6853
0.6649
0.6791
-0.0047
622,086
698
0.61
0.6852
2024-04-29
Z
ZH
0.6519
0.6941
0.6501
0.6853
0.0204
1,302,840
1,802
0.6039
0.6846
2024-04-26
Z
ZH
0.6717
0.6773
0.6529
0.66
0.0075
426,520
642
0.65
0.72
2024-04-25
Z
ZH
0.6311
0.6571
0.6311
0.65
-0.0193
513,086
565
0.50
0.688
2024-04-24
Z
ZH
0.6463
0.6746
0.6395
0.67
0.0289
1,374,694
1,388
0.65
0.7327
2024-04-23
Z
ZH
0.617
0.6381
0.615
0.6366
0.0264
890,854
838
0.605
0.65
2024-04-22
Z
ZH
0.6152
0.638
0.6052
0.6053
-0.0126
1,618,422
1,841
0.6066
0.6773
2024-04-19
Z
ZH
0.6452
0.675
0.6102
0.6179
-0.0556
1,353,204
1,349
0.5744
0.633
2024-04-18
Z
ZH
0.6563
0.69
0.6501
0.6751
0.0174
1,553,627
1,436
0.651
0.6899
2024-04-17
Z
ZH
0.6637
0.6783
0.641
0.6579
0.02
1,457,917
1,504
0.65
0.7327
2024-04-16
Z
ZH
0.67
0.67
0.64
0.64
-0.0259
2,018,006
1,975
0.6017
0.66
2024-04-15
Z
ZH
0.696
0.6999
0.6702
0.6725
-0.0274
648,353
625
0.67
0.69
2024-04-12
Z
ZH
0.705
0.7125
0.6972
0.6999
-0.02
445,034
1,792
0.68
0.7149
2024-04-11
Z
ZH
0.722
0.726
0.71
0.7201
0.0048
1,150,791
871
0.701
0.7852
2024-04-10
Z
ZH
0.7189
0.728
0.6945
0.715
-0.004
871,955
1,292
0.70
0.7162
2024-04-09
Z
ZH
0.7102
0.7259
0.7007
0.717
0.002
524,032
586
0.711
0.7815
2024-04-08
Z
ZH
0.7141
0.7225
0.7101
0.7132
0.0107
157,305
1,412
0.68
0.73
2024-04-05
Z
ZH
0.7251
0.733
0.7013
0.7013
-0.0171
436,436
514
0.70
0.7956
2024-04-04
Z
ZH
0.7559
0.7559
0.7345
0.7356
-0.0303
820,935
896
0.685
0.8141
2024-04-03
Z
ZH
0.738
0.765
0.7235
0.765
0.03
3,200,298
2,316
0.685
0.759
2024-04-02
Z
ZH
0.708
0.7488
0.70
0.73
0.03
1,948,121
1,428
0.6704
0.74
2024-04-01
Z
ZH
0.69
0.7117
0.6888
0.71
0.0254
806,415
726
0.68
0.7117
2024-03-29
Z
ZH
0.706
0.706
0.6752
0.6839
-0.0156
0
0
0.68
0.6973
2024-03-28
Z
ZH
0.706
0.706
0.6752
0.6839
-0.0156
1,854,756
2,533
0.68
0.6973
2024-03-27
Z
ZH
0.6877
0.705
0.6877
0.70
0.0007
1,026,328
1,145
0.69
0.73
2024-03-26
Z
ZH
0.7135
0.74
0.692
0.6992
-0.013
1,913,761
1,282
0.69
0.721
2024-03-25
Z
ZH
0.7147
0.7147
0.6918
0.713
0.0025
1,348,881
1,010
0.69
0.774
2024-03-22
Z
ZH
0.7399
0.7428
0.692
0.71
-0.0231
1,635,623
1,292
0.6493
0.74
2024-03-21
Z
ZH
0.7411
0.7499
0.73
0.7331
-0.0137
1,808,763
1,742
0.7302
0.78
2024-03-20
Z
ZH
0.7401
0.7585
0.7322
0.7468
0.0066
666,256
952
0.7458
0.76
2024-03-19
Z
ZH
0.747
0.765
0.735
0.7401
-0.0183
670,879
835
0.731
0.75
2024-03-18
Z
ZH
0.7665
0.7845
0.7549
0.7585
-0.0301
859,681
817
0.7538
1.38
2024-03-15
Z
ZH
0.7438
0.79
0.7438
0.79
0.0202
582,994
814
0.756
0.77
2024-03-14
Z
ZH
0.7657
0.769
0.7321
0.7395
-0.0201
715,412
732
0.74
0.77
2024-03-13
Z
ZH
0.762
0.79
0.756
0.7596
-0.0237
894,429
1,456
0.755
0.795
2024-03-12
Z
ZH
0.7899
0.8047
0.7602
0.7836
0.0232
1,444,136
1,084
0.7801
0.81
2024-03-11
Z
ZH
0.7548
0.7904
0.7521
0.7601
0.0189
1,148,158
736
0.7415
0.78
2024-03-08
Z
ZH
0.7201
0.77
0.7201
0.7521
-0.0055
457,448
559
0.7502
0.765
2024-03-07
Z
ZH
0.7594
0.77
0.7398
0.76
0.011
683,697
781
0.7398
0.8249
2024-03-06
Z
ZH
0.735
0.7712
0.735
0.7498
0.018
451,170
690
0.729
0.8141
2024-03-05
Z
ZH
0.75
0.7761
0.721
0.729
-0.0481
567,897
638
0.71
0.7773
2024-03-04
Z
ZH
0.81
0.81
0.7621
0.7773
-0.0131
635,842
927
0.752
0.7851
2024-03-01
Z
ZH
0.7998
0.88
0.7825
0.7863
-0.0127
2,310,289
1,877
0.78
0.83
2024-02-29
Z
ZH
0.7912
0.8267
0.7804
0.799
0.0146
1,416,524
1,534
0.78
0.805
2024-02-28
Z
ZH
0.8247
0.8247
0.7801
0.7851
-0.0295
474,998
620
0.751
0.798
2024-02-27
Z
ZH
0.8041
0.8188
0.791
0.8147
-0.0237
1,062,996
1,705
0.75
0.8781
2024-02-26
Z
ZH
0.7699
0.844
0.76
0.82
0.0451
1,797,584
1,484
0.7495
0.8288
2024-02-23
Z
ZH
0.7599
0.77
0.75
0.769
0.0117
597,307
635
0.75
0.769
2024-02-22
Z
ZH
0.757
0.765
0.7372
0.7544
-0.0035
392,959
673
0.72
0.757
2024-02-21
Z
ZH
0.7615
0.7626
0.7501
0.7561
-0.0186
347,343
786
0.6825
0.79