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
14:30:29 EDT Thu 02 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
2024-05-01
Q
ZION
41.08
42.63
40.995
41.83
1.05
1,597,723
17,280
40.99
42.78
2024-04-30
Q
ZION
40.81
41.48
40.64
40.78
-0.54
1,429,857
13,248
40.70
42.03
2024-04-29
Q
ZION
42.03
42.215
41.12
41.32
-0.44
1,267,868
11,064
40.62
44.84
2024-04-26
Q
ZION
41.10
42.33
41.08
41.76
0.49
1,970,814
18,646
37.43
42.35
2024-04-25
Q
ZION
41.55
41.98
40.83
41.27
-0.90
1,529,669
15,555
40.44
45.15
2024-04-24
Q
ZION
41.23
42.27
41.19
42.17
0.42
1,922,427
18,707
41.62
45.97
2024-04-23
Q
ZION
41.46
42.115
41.11
41.75
0.43
2,039,832
18,876
39.90
46.67
2024-04-22
Q
ZION
39.91
41.90
39.6264
41.32
1.40
4,469,866
30,908
40.21
45.37
2024-04-19
Q
ZION
39.06
40.19
39.05
39.92
0.68
3,285,863
23,891
38.95
40.50
2024-04-18
Q
ZION
39.42
39.96
39.09
39.24
-0.12
2,163,558
18,908
39.00
39.95
2024-04-17
Q
ZION
39.96
40.04
39.10
39.36
-0.14
1,714,590
16,542
39.15
40.47
2024-04-16
Q
ZION
39.96
40.06
39.24
39.50
-0.91
1,484,536
15,654
39.20
41.56
2024-04-15
Q
ZION
40.99
41.50
39.86
40.41
-0.26
2,126,641
14,703
39.84
42.04
2024-04-12
Q
ZION
40.66
41.03
40.37
40.67
-0.59
1,564,036
13,781
40.38
41.25
2024-04-11
Q
ZION
41.09
41.4225
40.36
41.26
0.17
1,428,676
15,154
41.10
42.03
2024-04-10
Q
ZION
42.01
42.255
40.64
41.09
-2.42
2,112,642
19,932
40.63
42.12
2024-04-09
Q
ZION
43.26
43.54
42.33
43.51
0.52
1,838,373
18,942
42.74
44.19
2024-04-08
Q
ZION
42.24
43.17
41.91
42.99
0.91
1,458,415
13,101
42.61
43.28
2024-04-05
Q
ZION
41.29
42.42
41.20
42.08
0.36
1,446,549
13,563
41.69
42.94
2024-04-04
Q
ZION
43.33
43.63
41.715
41.72
-0.80
1,805,025
17,419
41.42
43.13
2024-04-03
Q
ZION
42.50
43.11
42.16
42.52
0.10
1,490,360
14,068
42.05
46.82
2024-04-02
Q
ZION
42.28
42.845
41.70
42.42
-0.56
2,128,057
21,112
42.05
46.67
2024-04-01
Q
ZION
43.36
43.47
42.60
42.98
-0.42
1,785,731
15,937
42.50
44.00
2024-03-29
Q
ZION
42.89
43.52
42.76
43.40
0.25
0
0
42.70
43.55
2024-03-28
Q
ZION
42.89
43.52
42.76
43.40
0.25
1,959,424
18,197
42.70
43.55
2024-03-27
Q
ZION
41.54
43.18
41.36
43.15
1.96
2,227,426
15,969
42.40
43.11
2024-03-26
Q
ZION
41.37
41.39
40.94
41.19
0.17
1,502,069
12,090
40.83
41.55
2024-03-25
Q
ZION
40.62
41.32
40.61
41.02
0.37
1,956,175
15,985
40.67
44.92
2024-03-22
Q
ZION
41.25
41.885
40.63
40.65
-0.96
2,140,615
15,690
37.04
41.02
2024-03-21
Q
ZION
41.73
42.91
41.40
41.61
0.29
2,350,275
16,840
41.17
41.70
2024-03-20
Q
ZION
39.58
41.65
39.27
41.32
1.54
2,877,838
20,558
39.50
42.20
2024-03-19
Q
ZION
39.42
40.21
39.39
39.78
0.05
2,150,596
15,156
39.54
40.82
2024-03-18
Q
ZION
39.97
40.05
39.28
39.73
-0.06
2,294,671
18,417
39.09
40.00
2024-03-15
Q
ZION
39.60
40.33
39.38
39.79
-0.01
37,419,639
23,480
39.51
39.64
2024-03-14
Q
ZION
40.83
41.05
39.225
39.80
-1.27
2,837,097
23,188
39.20
40.10
2024-03-13
Q
ZION
40.65
41.37
40.57
41.07
0.17
1,956,610
19,196
40.70
41.50
2024-03-12
Q
ZION
41.63
42.04
40.675
40.90
-0.71
2,254,917
20,738
40.75
41.50
2024-03-11
Q
ZION
42.27
42.44
41.235
41.61
-0.63
2,607,825
23,435
41.45
42.10
2024-03-08
Q
ZION
42.23
42.95
42.06
42.24
0.72
2,459,503
20,162
38.41
42.50
2024-03-07
Q
ZION
41.89
42.60
41.15
41.52
0.22
2,512,059
17,372
41.00
45.59
2024-03-06
Q
ZION
40.68
41.93
39.28
41.30
0.35
4,181,989
34,656
37.32
42.00
2024-03-05
Q
ZION
38.74
41.275
38.74
40.95
1.78
3,370,404
26,338
36.58
41.23
2024-03-04
Q
ZION
39.13
40.24
38.79
39.17
0.40
4,217,910
38,284
39.15
39.57
2024-03-01
Q
ZION
38.72
39.22
38.01
38.77
-0.66
3,144,421
19,292
37.60
38.00
2024-02-29
Q
ZION
39.18
39.63
38.75
39.43
1.35
2,991,096
23,066
38.76
39.30
2024-02-28
Q
ZION
38.29
38.69
38.01
38.08
-0.60
1,486,709
13,285
38.00
38.68
2024-02-27
Q
ZION
38.86
39.24
38.335
38.68
0.26
1,785,951
14,002
38.48
38.99
2024-02-26
Q
ZION
38.61
39.44
38.04
38.42
-0.61
2,030,499
15,664
38.34
38.56
2024-02-23
Q
ZION
39.46
39.715
38.74
39.03
-0.62
2,964,728
22,234
38.38
39.00
2024-02-22
Q
ZION
39.70
40.615
39.48
39.65
0.05
1,954,633
15,400
39.44
39.80
2024-02-21
Q
ZION
39.64
40.197
39.26
39.60
-0.49
1,909,474
13,575
39.57
39.82
2024-02-20
Q
ZION
39.92
40.65
39.84
40.09
-0.55
2,087,381
15,548
39.90
41.20
2024-02-19
Q
ZION
40.76
41.215
40.60
40.64
-0.88
0
0
39.85
41.20
2024-02-16
Q
ZION
40.76
41.215
40.60
40.64
-0.88
2,272,562
16,919
39.85
41.20
2024-02-15
Q
ZION
40.84
42.18
40.7294
41.52
1.10
2,688,005
19,434
41.29
41.52
2024-02-14
Q
ZION
39.53
40.435
39.1406
40.42
1.49
2,821,091
19,492
39.85
44.23
2024-02-13
Q
ZION
39.55
39.866
38.6499
39.34
-1.90
3,186,275
20,375
39.16
39.60
2024-02-12
Q
ZION
40.16
41.66
40.09
41.24
1.15
1,936,641
13,926
40.00
43.18
2024-02-09
Q
ZION
39.92
40.42
39.45
40.09
0.20
2,150,088
14,947
39.39
40.12
2024-02-08
Q
ZION
39.24
40.26
38.82
39.89
0.70
2,587,735
20,033
39.34
40.00
2024-02-07
Q
ZION
39.12
39.76
38.12
39.19
0.29
3,892,975
24,956
38.85
39.60
2024-02-06
Q
ZION
38.88
39.6867
38.54
38.90
0.03
4,255,750
26,839
38.50
42.04
2024-02-05
Q
ZION
38.97
39.40
38.63
38.87
-0.78
4,378,721
23,717
38.80
38.94