Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:52:11 EST Tue 07 Feb 2023
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
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
2023-02-07
C
ZOG
0.035
0.035
0.035
0.035
0.005
29,696
2
0.025
0.035
696
29,000
2023-02-06
C
ZOG
0.03
0.035
0.025
0.03
98,180
15
0.025
0.03
78,030
6,000
14,000
150
2023-02-03
C
ZOG
0.03
0.03
0.025
0.03
206,872
12
0.025
0.03
82,872
85,000
15,000
9,000
15,000
2023-02-02
C
ZOG
0.03
0.03
0.03
0.03
0.005
48,843
15
0.025
0.03
42,000
1,000
4,000
843
2023-02-01
C
ZOG
3
1
0.025
0.03
2023-01-31
C
ZOG
0.025
0.025
0.02
0.025
206,000
9
0.02
0.03
203,000
3,000
2023-01-30
C
ZOG
0.03
0.035
0.025
0.03
268,667
14
0.02
0.025
258,272
10,000
2023-01-27
C
ZOG
0.025
0.025
0.025
0.025
-0.005
25,500
2
0.025
0.03
500
25,000
2023-01-26
C
ZOG
0.03
0.03
0.025
0.03
53,709
6
0.025
0.03
31,000
10,000
11,000
809
2023-01-25
C
ZOG
0.025
0.03
0.025
0.03
0.005
161,900
10
0.025
0.03
99,000
37,000
9,000
16,000
2023-01-24
C
ZOG
0.03
0.03
0.025
0.025
19,000
2
0.02
0.025
19,000
2023-01-23
C
ZOG
0.02
0.025
0.02
0.025
103,020
12
0.02
0.025
62,000
4,000
15,000
21,000
20
2023-01-20
C
ZOG
0.025
0.025
0.025
0.025
0.005
113,000
6
0.02
0.025
113,000
2023-01-19
C
ZOG
0.025
0.025
0.02
0.02
86,461
10
0.02
0.025
86,000
211
2023-01-18
C
ZOG
0.025
0.025
0.02
0.02
30,413
6
0.02
0.025
25,163
5,000
2023-01-17
C
ZOG
0.025
0.025
0.015
0.02
-0.005
375,001
16
0.015
0.025
305,000
20,000
10,000
20,000
20,000
1
2023-01-16
C
ZOG
0.025
0.025
0.025
0.025
50,226
5
0.025
0.03
42,226
8,000
2023-01-13
C
ZOG
0.025
0.03
0.025
0.03
0.005
142,087
13
0.025
0.03
117,400
15
24,000
657
2023-01-12
C
ZOG
0.02
0.03
0.02
0.025
14,393
7
0.025
0.03
13,500
893
2023-01-11
C
ZOG
0.02
0.025
0.02
0.025
0.005
200,073
20
0.025
0.03
177,748
1,000
21,000
325
2023-01-10
C
ZOG
0.02
0.02
0.025
2023-01-09
C
ZOG
0.02
0.02
0.025
2023-01-06
C
ZOG
0.02
0.02
0.02
0.02
30,120
3
0.015
0.025
30,000
60
2023-01-05
C
ZOG
0.02
0.02
0.02
0.02
32,000
3
0.015
0.025
32,000
2023-01-04
C
ZOG
0.02
0.02
0.02
0.02
260,600
10
0.015
0.025
247,600
13,000
2023-01-03
C
ZOG
0.02
0.02
0.02
0.02
28,355
5
0.01
0.02
27,000
1,355
2022-12-30
C
ZOG
0.02
0.02
0.02
0.02
0.005
15,685
7
0.01
0.02
15,000
685
2022-12-29
C
ZOG
0.02
0.02
0.02
0.02
0.005
3,500
3
0.015
0.02
2,000
1,000
500
2022-12-28
C
ZOG
0.015
0.02
0.015
0.015
61,200
9
0.015
0.02
30,000
20,000
11,000
200
2022-12-23
C
ZOG
0.02
0.02
0.015
0.02
9,463
12
0.01
0.02
5,000
501
3,000
463
2022-12-22
C
ZOG
0.02
0.02
0.02
0.02
0.005
4,122
6
0.015
0.02
2,000
2,006
110
2022-12-21
C
ZOG
0.015
0.015
0.015
0.015
-0.01
327,777
7
0.015
0.02
327,000
777
2022-12-20
C
ZOG
0.025
0.025
0.025
0.025
0.005
82,100
4
0.015
0.025
2,100
80,000
2022-12-19
C
ZOG
577
2
0.015
0.025
577
2022-12-16
C
ZOG
450
4
0.015
0.025
250
100
2022-12-15
C
ZOG
0.02
0.02
0.02
0.02
-0.005
4,893
4
0.015
0.02
4,393
2022-12-14
C
ZOG
0.025
0.025
0.025
0.025
0.005
26,786
3
0.02
0.025
8,000
18,000
786
2022-12-13
C
ZOG
0.02
0.025
0.02
0.02
630,075
13
0.015
0.025
581,000
10,000
9,000
30,000
75
2022-12-12
C
ZOG
0.02
0.02
0.02
0.02
-0.01
87,075
4
0.02
0.03
69,000
18,000
75
2022-12-09
C
ZOG
0.025
0.03
0.025
0.03
83,450
6
0.025
0.03
83,000
250
2022-12-08
C
ZOG
0.025
0.03
0.02
0.02
-0.01
45,250
5
0.02
0.03
43,250
2,000
2022-12-07
C
ZOG
0.025
0.03
0.025
0.03
695,188
11
0.025
0.03
695,000
50
85
2022-12-06
C
ZOG
0.035
0.04
0.025
0.03
-0.005
1,065,102
21
0.025
0.03
1,062,500
1,000
1,600
2022-12-05
C
ZOG
100
1
0.025
0.035
100
2022-12-02
C
ZOG
0.025
0.035
0.025
0.035
0.005
563,143
21
0.025
0.03
433,143
100,000
30,000
2022-12-01
C
ZOG
0.025
0.035
0.025
0.03
-0.005
342,652
12
0.025
0.03
141,400
1,000
170,000
30,000
252
2022-11-30
C
ZOG
0.03
0.035
0.025
0.035
164,090
9
0.03
0.035
163,790
300
2022-11-29
C
ZOG
80
1
0.025
0.03
80
2022-11-28
C
ZOG
0.025
0.035
0.025
0.035
0.005
113,076
5
0.025
0.035
113,000
26
2022-11-25
C
ZOG
0.03
0.03
0.03
0.03
-0.005
29,375
4
0.025
0.035
29,375
2022-11-24
C
ZOG
0.03
0.035
0.03
0.03
-0.005
452,003
12
0.03
0.035
291,003
56,000
5,000
100,000
2022-11-23
C
ZOG
0.035
0.035
0.03
0.035
0.005
280,000
5
0.035
0.04
280,000
2022-11-22
C
ZOG
0.035
0.035
0.03
0.03
-0.005
274,013
7
0.03
0.035
273,013
1,000
2022-11-21
C
ZOG
0.04
0.04
0.035
0.035
-0.005
6,321
6
0.03
0.04
5,321
1,000
2022-11-18
C
ZOG
0.035
0.04
0.03
0.04
0.005
535,433
16
0.03
0.04
535,000
433
2022-11-17
C
ZOG
0.025
0.04
0.02
0.035
0.005
1,253,304
34
0.03
0.035
1,238,304
10,000
5,000
2022-11-16
C
ZOG
952
2
0.025
0.035
52
2022-11-15
C
ZOG
4
2
0.025
0.035
4
2022-11-14
C
ZOG
0.035
0.035
0.035
0.035
0.005
2,000
1
0.025
0.035
2,000
2022-11-11
C
ZOG
0.03
0.03
0.03
0.03
-0.005
17,518
3
0.03
0.035
17,518
2022-11-10
C
ZOG
0.035
0.035
0.035
0.035
0.01
31,510
5
0.03
0.035
30,000
1,000
510
2022-11-09
C
ZOG
0.025
0.025
0.025
0.025
44,500
7
0.025
0.035
38,500
6,000
2022-11-08
C
ZOG
101
2
0.025
0.04
101