Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-16	T	ZDI	31.44	31.44	31.08	31.17	-0.08	155,485	522	31.11	31.35	35,650	25,138	5,818	36,700	608	7,103	5,139			19,559		4,900	393
2026-04-15	T	ZDI	31.41	31.41	31.24	31.26	-0.31	94,285	467	31.20	31.48	11,643	8,364	5,555	31,673	758	10,564	9,156			5,108		9,200	834
2026-04-14	T	ZDI	31.39	31.61	31.39	31.59	0.14	55,517	323	31.50	31.59	16,571	15,768	5,491	3,852	550	500	432			4,667		4,400	319
2026-04-13	T	ZDI	31.32	31.50	31.18	31.50		122,213	527	31.36	31.68	16,518	21,199	10,376	21,400	443	29,210	5,162			2,953		4,500	535
2026-04-10	T	ZDI	31.76	31.76	31.40	31.50	0.08	108,740	418	31.40	31.75	24,347	25,424	7,247	22,300	730	6,501	6,562			4,756		5,200	183
2026-04-09	T	ZDI	31.37	31.60	31.21	31.47	-0.15	133,754	368	31.31	31.58	17,941	19,896	1,725	84,600	580	400	38			2,518		4,300	519
2026-04-08	T	ZDI	32.17	32.17	31.44	31.65	0.81	117,972	550	31.44	31.73	36,436	50,711	8,443	4,600	1,315	2,600	4,563			2,440		3,900	597
2026-04-07	T	ZDI	30.78	30.86	30.43	30.84	-0.09	93,532	440	30.66	30.99	18,522	45,826	8,669	5,400	639	4,100	1,731			3,711		3,200	164
2026-04-06	T	ZDI	30.75	30.93	30.70	30.93	0.13	9,185	82	30.78	31.01	9,185	13,634	5,734	2,600	363	3,200	1,026			4,025		4,900	148
2026-04-02	T	ZDI	30.25	30.83	30.25	30.80	-0.06	52,187	320	30.66	30.80	13,087	10,845	4,248	3,900	666	11,430	1,487			1,822		3,400	161
2026-04-01	T	ZDI	30.73	30.99	30.73	30.86	0.41	50,137	401	30.72	30.98	5,943	18,863	6,397	3,600	851	801	2,837			4,261		3,500	421
2026-03-31	T	ZDI	30.07	30.52	30.03	30.42	0.73	110,547	341	30.28	30.58	20,245	62,097	5,700	9,500	443	1,400	3,694			5,559		900	158
2026-03-30	T	ZDI	29.87	29.95	29.63	29.77	0.30	99,112	394	29.71	29.87	21,389	38,088	6,503	9,200	416	1,800	3,872			9,860		4,900	248
2026-03-27	T	ZDI	29.54	29.72	29.42	29.47	-0.11	123,790	328	29.42	29.66	24,125	48,491	10,501	2,700	845	24,500	1,623			2,900		6,600	166
2026-03-26	T	ZDI	29.73	29.81	29.55	29.58	-0.33	60,166	332	29.36	29.73	11,603	12,602	5,453	14,300	783	600	5,003			3,793		2,500	3,472
2026-03-25	T	ZDI	30.00	30.04	29.80	29.95	0.50	190,505	340	29.83	29.98	11,233	12,486	15,334	12,500	1,125	119,029	6,113			1,690		5,800	354
2026-03-24	T	ZDI	29.03	29.58	29.03	29.46	0.09	58,478	326	29.27	29.58	15,466	18,473	6,980	4,500	452	300	1,031			2,560		6,100	301
2026-03-23	T	ZDI	29.30	29.60	29.19	29.52	0.74	118,599	423	29.30	29.59	12,075	22,969	18,628	20,000	907	7,285	11,116			15,654		1,600	7,619
2026-03-20	T	ZDI	29.27	29.40	28.61	28.78	-0.86	57,199	399	28.66	28.95	12,560	8,595	11,149	9,600	521	400	2,314			3,723		6,600	749
2026-03-19	T	ZDI	29.36	29.71	29.05	29.69	0.07	47,462	216	29.48	29.88	24,956	17,030	1,000	1,600	161	400	855			664		400	247
2026-03-18	T	ZDI	29.80	29.92	29.61	29.63	-0.41	39,549	277	29.60	29.78	3,420	10,604	4,210	2,500	626	1,100	466			4,543		7,100	226
2026-03-17	T	ZDI	29.97	30.22	29.97	30.04	0.23	121,491	419	30.03	30.20	13,854	60,456	5,159	7,800	961	2,600	3,731			18,069		5,700	1,137
2026-03-16	T	ZDI	29.53	29.82	29.53	29.82	0.46	75,228	364	29.71	30.01	9,370	22,547	6,531	6,700	961	1,900	2,681			8,410		12,600	411
2026-03-13	T	ZDI	29.56	29.75	29.36	29.41		44,412	344	29.35	29.49	8,279	17,392	3,984	5,200	699	1,200	1,574			1,666		3,700	386
2026-03-12	T	ZDI	29.58	29.59	29.28	29.41	-0.42	68,190	423	29.40	29.58	8,036	28,861	6,300	4,900	512	1,300	913			10,225		4,700	2,133
2026-03-11	T	ZDI	29.83	29.87	29.65	29.86	0.02	145,906	341	29.79	29.89	12,836	72,609	11,378	4,700	573	28,670	4,000			4,288		2,800	841
2026-03-10	T	ZDI	29.99	30.21	29.76	29.84	0.12	188,644	552	29.72	29.93	43,687	54,929	26,295	1,700	723	47,102	3,396			2,890		6,200	226
2026-03-09	T	ZDI	29.25	29.855	28.85	29.72	0.04	642,343	622	29.66	29.89	14,925	262,052	11,553	6,900	803	307,421	15,758			6,293		12,600	1,032
2026-03-06	T	ZDI	29.60	29.75	29.36	29.70	-0.40	110,560	608	29.60	29.79	21,041	21,880	19,206	10,500	1,000	1,635	5,705			7,260		9,000	2,750
2026-03-05	T	ZDI	30.30	30.30	29.87	30.10	-0.60	146,378	701	29.87	30.10	37,332	40,285	18,227	11,800	1,217	4,089	3,667			13,541		11,200	630
2026-03-04	T	ZDI	30.65	30.72	30.57	30.70	0.07	102,711	510	30.65	30.75	19,542	14,104	8,560	12,500	765	13,800	3,416			8,178		16,900	709
2026-03-03	T	ZDI	30.47	30.65	30.06	30.63	-0.87	456,344	963	30.55	30.63	63,364	36,647	21,583	299,237	1,467	5,611	4,639			13,107		6,600	917
2026-03-02	T	ZDI	31.43	31.61	31.32	31.50	-0.43	172,485	651	31.40	31.50	21,456	105,221	9,041	10,500	1,138	5,700	3,028			9,823		4,500	290
2026-02-27	T	ZDI	31.89	32.09	31.88	31.93	-0.13	145,549	527	31.90	32.01	33,369	66,584	7,200	15,100	1,625	5,300	1,905			8,064		4,100	348
2026-02-26	T	ZDI	32.13	32.13	31.90	32.06	-0.08	240,217	539	32.02	32.15	41,878	33,569	9,123	4,562	945	132,577	1,800			6,046		5,000	1,024
2026-02-25	T	ZDI	31.95	32.15	31.95	32.14	0.34	141,474	596	32.10	32.22	49,253	45,722	12,252	5,300	1,640	2,700	1,111			6,042		14,500	710
2026-02-24	T	ZDI	31.78	31.90	31.70	31.88	0.13	106,560	464	31.78	31.95	23,714	37,504	7,851	6,600	1,769	6,560	2,000			11,434		7,300	929
2026-02-23	T	ZDI	31.80	31.86	31.67	31.80	0.06	113,882	578	31.58	31.84	44,265	44,042	4,615	6,300	1,022	3,600	1,400			4,273		3,100	814
2026-02-20	T	ZDI	31.50	31.74	31.49	31.74	0.19	66,135	394	31.66	31.74	11,340	10,118	18,242	3,891	1,825	7,300	400			4,206		5,900	143
2026-02-19	T	ZDI	31.46	31.55	31.33	31.55	-0.01	75,536	446	31.41	31.61	17,489	25,527	4,070	3,800	1,960	5,404	500			4,523		10,400	239
2026-02-18	T	ZDI	31.59	31.66	31.50	31.59	0.09	85,177	514	31.56	31.68	22,385	8,926	11,700	8,000	2,943	7,200	3,610			7,906		7,300	1,415
2026-02-17	T	ZDI	31.44	31.50	31.27	31.50	0.06	209,987	685	31.40	31.52	67,557	51,232	18,400	20,500	1,678	8,500	8,600			20,258		9,500	759
2026-02-13	T	ZDI	31.41	31.44	31.23	31.44	0.03	42,671	181	31.34	31.52	15,975	21,792	400	300	299	1,127	300			289		1,800	64
2026-02-12	T	ZDI	31.60	31.60	31.37	31.45	-0.01	272,212	660	31.43	31.54	34,868	132,030	16,985	6,100	1,222	48,993	2,200			6,122		20,200	586
2026-02-11	T	ZDI	31.50	31.51	31.36	31.45	0.21	97,646	475	31.43	31.59	23,937	21,797	10,173	12,665	1,639	4,500	4,704			2,658		9,000	1,576
2026-02-10	T	ZDI	31.26	31.28	31.15	31.24	0.02	203,211	477	31.20	31.27	20,276	95,203	12,168	25,100	1,486	11,600	13,738			6,364		6,200	2,145
2026-02-09	T	ZDI	31.17	31.26	31.02	31.23	0.06	99,992	484	31.15	31.42	16,835	36,985	12,030	6,100	963	2,100	4,506			9,699		2,200	1,496
2026-02-06	T	ZDI	30.82	31.17	30.82	31.17	0.66	111,486	532	31.10	31.27	29,841	17,054	6,875	22,500	598	6,000	7,300			9,737		7,800	905
2026-02-05	T	ZDI	30.59	30.60	30.45	30.51	-0.34	133,169	498	30.45	30.57	44,504	45,960	9,750	6,900	989	5,708	1,500			2,756		9,400	821
2026-02-04	T	ZDI	30.95	30.99	30.73	30.87	0.31	270,658	831	30.80	30.90	62,532	99,152	32,297	19,993	1,448	16,200	8,470			12,856		13,200	766
2026-02-03	T	ZDI	30.59	30.59	30.36	30.56	0.12	163,192	518	30.45	30.58	36,783	86,748	14,876	1,600	1,411	1,611	1,200			6,225		11,200	429
2026-02-02	T	ZDI	30.32	30.46	30.26	30.45	0.32	446,007	515	30.40	30.52	21,826	36,353	20,406	8,700	1,539	334,215	3,902			6,212		10,700	733
2026-01-30	T	ZDI	29.98	30.14	29.98	30.13	0.03	126,405	465	30.03	30.23	43,861	47,778	10,700	600	1,419	12,265	75			5,431		2,400	1,057
2026-01-29	T	ZDI	30.10	30.29	29.85	30.11	0.10	105,637	446	30.00	30.21	36,418	36,132	14,669	3,600	1,553	200	3,000			5,353		2,700	951
2026-01-28	T	ZDI	30.11	30.11	29.93	30.01	-0.27	100,647	461	29.95	30.16	13,872	60,050	4,515	4,500	1,040	1,400	1,510			3,403		8,200	254
2026-01-27	T	ZDI	30.33	30.33	30.20	30.28	0.23	91,791	384	30.16	30.38	5,742	35,342	11,283	11,800	1,235	7,900	7,100			6,716		3,400	541
2026-01-26	T	ZDI	29.92	30.10	29.92	30.05	0.18	128,056	471	30.01	30.15	14,991	49,245	16,644	11,000	1,474	13,500	4,076			6,049		6,500	846
2026-01-23	T	ZDI	29.85	29.87	29.70	29.87	0.02	67,843	398	29.77	29.99	8,274	22,705	3,700	10,554	1,494	1,400	3,900			6,109		7,100	538
2026-01-22	T	ZDI	29.76	29.95	29.75	29.88	0.09	85,091	348	29.78	30.03	9,363	36,525	9,600	9,300	896	3,600	3,385			5,055		6,300	282
2026-01-21	T	ZDI	29.49	29.84	29.48	29.79	0.25	121,194	464	29.64	29.89	13,037	32,490	7,005	20,869	1,074	17,200	8,949			9,841		6,400	1,665
2026-01-20	T	ZDI	29.65	29.67	29.50	29.54	-0.46	376,771	526	29.48	29.67	19,034	48,070	11,200	12,840	1,525	265,000	4,493			3,657		8,400	577
2026-01-19	T	ZDI	29.90	30.04	29.88	29.98	-0.12	105,161	512	29.89	30.01	24,500	32,128	4,722	11,200	1,063	16,100	3,600			5,553		1,700	3,183