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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-05-09	T	ZDI	25.82	25.83	25.75	25.81	0.19	54,045	223	25.70	25.83	9,073	800	9,900	5,200	644	15,265	1,810			6,759		400	393
2025-05-08	T	ZDI	25.83	25.83	25.56	25.65	0.01	78,264	323	25.48	25.72	31,749	3,734	3,548	15,400	1,200	700	4,130			8,149		1,200	132
2025-05-07	T	ZDI	25.61	25.66	25.56	25.64	0.01	90,856	254	25.56	25.80	18,884	38,626	2,191	3,200	878	500	18,755			4,937		600	150
2025-05-06	T	ZDI	25.75	25.75	25.61	25.65	-0.10	435,933	192	25.60	25.73	13,608	5,557	5,277	404,100	617	1,110	500			3,021		200	48
2025-05-05	T	ZDI	25.87	25.87	25.75	25.78	0.02	246,679	296	25.65	25.85	10,892	1,437	9,229	6,800	767	204,100	1,410			6,924		500	35
2025-05-02	T	ZDI	25.73	25.78	25.62	25.76	0.33	95,083	317	25.66	25.88	17,897	20,479	10,853	9,500	440	2,735	4,789			10,742			165
2025-05-01	T	ZDI	25.55	25.55	25.36	25.45	0.01	46,906	248	25.30	25.55	15,478	8,134	6,404	9,600	750	1,000	300			2,562		900	399
2025-04-30	T	ZDI	25.44	25.47	25.29	25.47	-0.095	128,324	321	25.36	25.56	32,564	56,646	9,309	3,800	658	1,700	4,200			9,283		1,800	499
2025-04-29	T	ZDI	25.54	25.62	25.46	25.62	0.07	63,204	236	25.42	25.72	25,093	7,556	11,000	4,600	599	300	2,800			2,014		800	379
2025-04-28	T	ZDI	25.48	25.56	25.42	25.53	0.12	116,180	244	25.42	25.63	23,545	23,526	12,555	800	886	49,697	666			2,246		300	24
2025-04-25	T	ZDI	25.28	25.42	25.23	25.40	0.01	63,088	260	25.23	25.48	15,598	6,646	6,146	8,400	998	8,262	7,674			4,674		500	208
2025-04-24	T	ZDI	25.14	25.40	25.08	25.39	0.23	53,926	244	25.25	25.40	18,968	1,791	8,400	4,300	611	300	186			9,990			86
2025-04-23	T	ZDI	25.17	25.25	25.07	25.16	0.29	751,475	376	24.98	25.24	39,267	19,450	16,586	9,000	957	620,952	25,500			11,442		400	462
2025-04-22	T	ZDI	24.69	24.96	24.69	24.90	0.485	92,469	267	24.76	25.03	60,620	17,106	6,900	1,200	541	1,400	100			3,127			74
2025-04-21	T	ZDI	24.54	24.54	24.23	24.41	-0.09	78,737	261	24.32	24.52	10,352	53,272	8,108	3,400	570	500				1,448			27
2025-04-17	T	ZDI	24.59	24.65	24.47	24.52	0.235	64,178	231	24.45	24.66	20,768	20,830	4,900	400	1,014	14,200	600			802			79
2025-04-16	T	ZDI	24.45	24.53	24.23	24.285	-0.22	66,823	279	24.20	24.42	25,479	25,333	2,970	700	695	2,700	276			2,737			156
2025-04-15	T	ZDI	24.34	24.56	24.34	24.50	0.33	145,051	241	24.47	24.64	19,083	11,531	2,024	3,300	604	95,434	1,180			4,437			70
2025-04-14	T	ZDI	24.21	24.32	24.08	24.25	0.18	85,832	284	24.16	24.37	10,786	1,060	4,517	10,200	732	1,800	500			7,089		2,400	20
2025-04-11	T	ZDI	23.58	24.09	23.58	24.07	0.43	78,994	262	24.04	24.09	19,447	4,602	6,195	21,600	826	1,800	2,900			12,087		2,600	186
2025-04-10	T	ZDI	23.76	23.76	23.12	23.60	-0.56	89,392	307	23.29	23.78	18,532	7,110	9,507	35,416	1,192	2,100	4,105			6,738		600	152
2025-04-09	T	ZDI	22.79	24.34	22.74	24.34	1.42	126,587	421	24.06	24.35	34,431	23,930	23,482	14,000	788	8,800	5,709			6,307		300	547
2025-04-08	T	ZDI	23.69	23.69	22.68	22.92	-0.19	237,157	444	22.70	23.04	35,875	138,376	30,587	13,100	1,698	1,440	10,061			3,125			224
2025-04-07	T	ZDI	22.72	23.61	22.50	23.09	-0.55	189,729	629	23.00	23.19	62,224	30,940	16,757	40,300	1,837	5,500	6,900			11,634		2,600	947
2025-04-04	T	ZDI	24.13	24.18	23.64	23.66	-1.265	60,167	384	23.60	23.80	15,601	7,642	7,327	4,000	437	6,550	2,050			11,519			1,611
2025-04-03	T	ZDI	25.17	25.17	24.91	24.95	-0.89	215,667	599	24.79	25.08	38,355	27,234	14,761	110,513	1,227	5,000	6,547			5,646		800	911
2025-04-02	T	ZDI	25.63	25.84	25.61	25.84	0.10	35,227	183	25.62	25.92	10,863	10,452	7,763	1,300	348	1,300	234			1,442			556
2025-04-01	T	ZDI	25.89	25.89	25.68	25.79	-0.05	171,786	237	25.65	25.85	14,751	18,730	11,630	4,500	851	108,116	6,020			1,100			129
2025-03-31	T	ZDI	25.67	25.87	25.63	25.855	-0.055	48,063	223	25.77	25.88	9,250	11,026	13,200	3,600	157	2,700	1,700			1,701			1,269
2025-03-28	T	ZDI	26.00	26.00	25.86	25.91	-0.25	132,073	389	25.88	26.07	47,479	23,200	11,000	6,500	693	19,200	2,524			8,796		400	222
2025-03-27	T	ZDI	26.13	26.21	26.09	26.16	0.08	53,980	258	26.01	26.19	15,776	28,076	1,600	1,000	589	3,200	1,224			1,196
2025-03-26	T	ZDI	26.19	26.20	26.04	26.07	-0.35	183,489	299	26.00	26.22	17,360	28,700	14,171	13,268	632	103,400	2,105			2,362			309
2025-03-25	T	ZDI	26.39	26.43	26.28	26.36	0.05	84,751	368	26.12	26.44	14,152	27,262	12,331	7,600	1,071	12,725	3,501			3,111			70
2025-03-24	T	ZDI	26.39	26.39	26.21	26.32	-0.13	95,969	349	26.09	26.41	27,360	11,150	16,591	14,900	565	6,200	4,900			8,363		800	149
2025-03-21	T	ZDI	26.46	26.47	26.35	26.43	-0.13	39,903	194	26.36	26.54	6,045	9,846	5,985	2,500	475	5,185	2,300			5,712			238
2025-03-20	T	ZDI	26.65	26.65	26.49	26.58	-0.185	211,930	349	26.44	26.66	27,543	14,052	14,956	18,600	532	126,039	2,560			3,353		2,000	221
2025-03-19	T	ZDI	26.67	26.80	26.58	26.765	0.105	329,718	407	26.70	26.89	26,697	16,512	20,410	12,900	895	223,513	9,850			7,592		800	994
2025-03-18	T	ZDI	26.51	26.70	26.48	26.67	0.08	74,219	269	26.63	26.74	16,025	13,400	9,871	14,700	854	4,500	3,230			8,725			58
2025-03-17	T	ZDI	26.40	26.63	26.40	26.58	0.21	78,240	300	26.49	26.72	20,306	21,230	9,614	6,000	367	8,484	3,910			4,279			215
2025-03-14	T	ZDI	26.15	26.38	26.15	26.38	0.26	43,141	220	26.33	26.45	9,777	13,580	4,610	6,700	225	1,800	1,200			1,943			119
2025-03-13	T	ZDI	26.07	26.15	26.03	26.11	0.02	28,245	136	26.00	26.19	7,331	1,406	5,634	8,600	228	500	2,734			938			65
2025-03-12	T	ZDI	26.23	26.23	26.02	26.13	-0.05	46,302	238	26.09	26.26	8,733	3,800	6,925	10,200	411	8,300	546			4,066			568
2025-03-11	T	ZDI	26.23	26.29	26.10	26.16	-0.16	53,455	271	26.10	26.26	13,340	4,590	4,570	7,900	871	5,100	1,300			5,845		300	187
2025-03-10	T	ZDI	26.39	26.46	26.19	26.33	-0.25	106,008	371	26.20	26.45	22,195	36,136	21,845	8,100	473	2,400	2,921			4,102		800	407
2025-03-07	T	ZDI	26.33	26.61	26.23	26.60	0.50	54,309	269	26.42	26.69	14,046	21,468	9,710	1,600	460	1,100	1,000			3,202			114
2025-03-06	T	ZDI	26.21	26.30	26.10	26.10	-0.24	24,857	178	26.01	26.27	6,018	850	4,200	10,300	433	100	300			1,718			255
2025-03-05	T	ZDI	26.17	26.39	26.14	26.35	0.28	154,073	348	26.23	26.44	18,714	81,294	10,100	6,600	909	13,600	5,601			3,983		100	648
2025-03-04	T	ZDI	25.78	26.22	25.74	26.07	0.055	54,154	276	25.93	26.17	11,176		10,932	3,500	444	15,500	5,000			2,450			83
2025-03-03	T	ZDI	26.00	26.11	25.98	26.015	0.285	50,889	243	25.95	26.02	27,163		9,625	2,600	261	1,200	1,950			3,380			157
2025-02-28	T	ZDI	25.58	25.73	25.445	25.72	0.10	64,167	175	25.49	25.84	12,230	5,000	3,500	34,700	526	600	1,467			2,191			205
2025-02-27	T	ZDI	25.70	25.72	25.57	25.62	-0.08	29,031	191	25.50	25.74	5,428	4,764	5,239	6,200	396	500	2,917			2,025			236
2025-02-26	T	ZDI	25.70	25.88	25.65	25.70	-0.03	135,325	167	25.61	25.84	11,689	1,701	3,200	111,151	582		3,586			1,678			253
2025-02-25	T	ZDI	25.64	25.75	25.545	25.74	0.45	59,330	236	25.61	25.79	17,392	6,500	12,470	8,600	1,049	600	3,328			5,185		600	145
2025-02-24	T	ZDI	25.28	25.34	25.18	25.29	0.11	54,023	190	25.28	25.37	6,783	9,974	7,080	20,100	706	2,000	3,115			2,878		100	105
2025-02-21	T	ZDI	25.22	25.25	25.16	25.19	0.03	40,397	144	25.16	25.31	4,843	11,304	8,000	5,600	492	300	4,240			3,673		800	150
2025-02-20	T	ZDI	25.15	25.19	25.09	25.16	0.08	23,922	164	25.13	25.24	5,887		4,710	4,700	329	1,900	788			3,643			435
2025-02-19	T	ZDI	25.07	25.10	25.00	25.08	-0.19	31,998	169	25.00	25.23	11,072	600	6,450	3,700	343	600	2,593			1,776			258
2025-02-18	T	ZDI	25.33	25.33	25.21	25.27	0.20	17,993	143	25.21	25.43	2,178	2,510	4,490	4,700	519	100	832			1,860		100	168
2025-02-14	T	ZDI	25.12	25.19	25.06	25.08	-0.05	22,961	164	24.93	25.22	334	2,000	7,291	4,900	569	100	3,504			3,342			534
2025-02-13	T	ZDI	25.00	25.14	24.98	25.13	0.205	24,983	166	25.00	25.20	5,428	3,400	5,622	6,000	415	700	1,764			937			221
2025-02-12	T	ZDI	24.71	24.96	24.71	24.925	0.015	44,009	194	24.90	25.00	7,578	3,800	5,401	4,200	879	2,000	995			10,164			224