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
2025-07-18	T	ZPAY	31.71	31.71	31.57	31.62	-0.05	30,255	164	31.56	31.64	7,012	11,759	600	400	467	1,600	4,255			1,136		2,100
2025-07-17	T	ZPAY	31.59	31.70	31.59	31.66	0.165	69,621	260	31.61	31.69	33,062	21,500	3,200	900	604	2,930	3,879			1,066		1,700	6
2025-07-16	T	ZPAY	31.57	31.63	31.40	31.49	0.02	44,547	187	31.45	31.52	13,730	12,000	1,300	800	1,896	3,000	7,828			1,943		1,300
2025-07-15	T	ZPAY	31.53	31.59	31.47	31.47	-0.06	42,228	163	31.46	31.51	8,308	8,356	7,300	1,000	449	8,820	1,600			812		3,300
2025-07-14	T	ZPAY	31.55	31.57	31.45	31.55	0.05	28,281	122	31.49	31.59	6,844	7,941	1,201	1,900	276	1,100	3,189			5,031		500
2025-07-11	T	ZPAY	31.51	31.54	31.44	31.52	-0.04	30,119	153	31.47	31.55	5,238	15,218	3,700		1,092	1,900	600			259		1,000	1
2025-07-10	T	ZPAY	31.51	31.65	31.51	31.56	-0.04	37,801	158	31.51	31.61	3,793	14,600	3,500	2,300	620	7,600	3,379			957		300
2025-07-09	T	ZPAY	31.66	31.66	31.52	31.61	0.12	24,338	137	31.56	31.65	5,007	6,500	2,600	700	300	4,400	2,331			750		1,000	50
2025-07-08	T	ZPAY	31.41	31.57	31.41	31.49	0.09	31,675	171	31.46	31.54	8,737	6,600	1,300	1,700	480	900	1,700			2,093		1,700
2025-07-07	T	ZPAY	31.54	31.54	31.39	31.45		60,839	177	31.39	31.45	8,557	33,432	4,570	2,800	433	6,800	2,135			801		400
2025-07-04	T	ZPAY	31.43	31.49	31.38	31.45	0.02	15,778	90	31.42	31.50	3,049	17	1,104		70	9,630	100			932		600	3
2025-07-03	T	ZPAY	31.45	31.45	31.34	31.43	0.12	24,683	165	31.37	31.45	9,059	4,700	800	200	1,903	5,500	300			645		700	62
2025-07-02	T	ZPAY	31.45	31.45	31.28	31.30	0.05	34,153	185	31.27	31.34	21,041	2,400	2,150	300	940	4,308	1,125			789		600	1
2025-06-30	T	ZPAY	31.44	31.44	31.17	31.25	-0.13	48,201	278	31.23	31.30	9,238	6,400	5,414	13,500	268	4,000	6,000			1,943		400	183
2025-06-27	T	ZPAY	31.03	31.39	31.03	31.38	0.12	48,380	168	31.28	31.40	10,743	21,092	2,200	700	850	2,700	3,715			4,897		1,100
2025-06-26	T	ZPAY	31.21	31.27	31.17	31.26	-0.11	33,908	129	31.20	31.29	11,133	9,148	3,100	2,800	513	2,401	3,970			360		200	4
2025-06-25	T	ZPAY	31.40	31.45	31.31	31.37	0.06	54,210	169	31.28	31.39	16,745	19,700	1,300	700	825	4,800	2,808			975		4,300
2025-06-24	T	ZPAY	31.15	31.33	31.14	31.30	0.18	33,341	127	31.30	31.36	10,414	9,920	3,500	1,100	385	3,400	3,060			520
2025-06-23	T	ZPAY	31.10	31.14	30.93	31.14	0.245	27,762	159	31.07	31.15	10,941	3,800	800	3,600	303	4,042	1,271			1,294		1,100
2025-06-20	T	ZPAY	31.15	31.15	30.85	30.91	-0.11	149,621	295	30.87	30.94	39,622	79,100	5,500	2,300	616	17,405	3,020			750		300	24
2025-06-19	T	ZPAY	31.05	31.07	30.92	31.02	0.055	13,962	101	31.01	31.05	7,774	2,400	1,430		550	500	315			581		100
2025-06-18	T	ZPAY	31.00	31.15	30.965	30.99	-0.02	47,991	165	30.94	31.02	8,482	14,200	3,296	1,100	946	6,800	3,178			6,725		2,300
2025-06-17	T	ZPAY	31.10	31.11	30.95	31.01		32,908	147	31.00	31.06	5,815	15,979	2,600	1,400	1,177	1,500	2,505			550		500	5
2025-06-16	T	ZPAY	30.86	31.065	30.86	31.01	0.06	73,449	214	30.99	31.08	14,785	8,750	11,800	300	1,006	25,487	4,696			2,903		500
2025-06-13	T	ZPAY	31.20	31.20	30.91	30.95	-0.26	45,843	226	30.90	30.96	14,124	11,108	3,100	1,000	882	2,300	5,579			4,180		1,500	61
2025-06-12	T	ZPAY	31.25	31.25	31.15	31.21	-0.12	90,651	211	31.18	31.26	23,210	8,665	8,200	1,300	623	46,050	1,280			438		200	1
2025-06-11	T	ZPAY	31.45	31.45	31.27	31.33	-0.13	53,780	227	31.26	31.35	11,736	19,500	7,805	1,600	672	2,500	7,550			776		600
2025-06-10	T	ZPAY	31.38	31.50	31.33	31.47	0.17	37,686	170	31.45	31.50	13,934	6,800	2,810	1,600	1,112	800	6,774			512		1,100	63
2025-06-09	T	ZPAY	31.27	31.39	31.27	31.31	-0.05	47,261	186	31.27	31.34	7,563	17,426	2,400	800	1,385	7,100	1,730			5,763		1,000	82
2025-06-06	T	ZPAY	31.20	31.38	31.20	31.33	0.17	17,966	124	31.30	31.39	4,398	2,900	3,250	400	341	1,900	2,661			614		300	105
2025-06-05	T	ZPAY	31.26	31.28	31.07	31.08	-0.13	53,038	190	31.07	31.15	25,869	7,020	6,300	2,300	568	1,600	925			6,217		800	1
2025-06-04	T	ZPAY	31.30	31.31	31.19	31.21		7,770	41	31.20	31.27	4,381	1,315	1,714	100	160		44			51
2025-06-03	T	ZPAY	31.20	31.25	31.09	31.22	0.16	25,203	147	31.19	31.24	4,079	4,290	3,136	2,350	667	1,400	5,400			635		500
2025-06-02	T	ZPAY	31.02	31.08	30.86	31.06	0.01	37,639	162	31.05	31.12	7,480	8,700	2,900	1,000	798	10,928	2,404			650		200	7
2025-05-30	T	ZPAY	31.11	31.18	30.95	31.05	-0.12	28,565	132	30.99	31.09	8,787	1,200	3,934	1,300	300	1,490	4,500			4,601		600	6
2025-05-29	T	ZPAY	31.14	31.27	31.06	31.19	-0.20	18,240	125	31.13	31.22	7,341	2,480	1,600	800	327	1,860	2,512			267		300	10
2025-05-28	T	ZPAY	31.45	31.53	31.37	31.38	-0.05	34,333	131	31.31	31.40	12,476	5,600	2,500	800	512	8,100	2,605			445		500
2025-05-27	T	ZPAY	31.14	31.43	31.07	31.43	0.32	34,439	162	31.34	31.45	7,800	4,850	1,900	3,300	166	1,500	10,907			1,253		300
2025-05-26	T	ZPAY	31.14	31.24	30.96	31.21	0.41	19,187	135	31.12	31.23	8,280	1,800	4,900		1,321	300	815			354		1,000	10
2025-05-23	T	ZPAY	31.03	31.03	30.76	30.78	-0.52	62,681	293	30.75	30.83	21,370	7,031	3,700	5,100	1,018	2,700	6,209			2,969		3,900	50
2025-05-22	T	ZPAY	31.39	31.41	31.29	31.30	-0.04	72,436	173	31.25	31.34	43,188	6,400	3,918	900	479	1,800	790			8,547		1,800	1
2025-05-21	T	ZPAY	31.55	31.62	31.25	31.34	-0.39	55,078	223	31.28	31.37	16,690	19,376	5,700	4,300	1,522	1,700	1,400			1,151		2,600	41
2025-05-20	T	ZPAY	31.86	31.86	31.65	31.72	-0.105	32,762	153	31.67	31.76	8,013	10,189	3,400	4,100	90	1,300	4,228			534		400
2025-05-16	T	ZPAY	31.67	31.85	31.64	31.85	0.23	30,519	175	31.80	31.88	10,428	2,600	3,200	1,300	600	2,616	1,800			4,702		1,100	58
2025-05-15	T	ZPAY	31.53	31.69	31.505	31.62	0.08	45,333	114	31.55	31.64	4,945	25,242	2,700	2,700	304	7,000	1,000			382		300
2025-05-14	T	ZPAY	31.64	31.64	31.52	31.55	0.05	13,081	86	31.49	31.57	4,793		1,121	2,000	1,280	1,500	1,642			94		200
2025-05-13	T	ZPAY	31.76	31.76	31.49	31.50	-0.19	33,722	165	31.47	31.52	12,168	4,282	1,700	1,700	77	9,310	2,087			700		500
2025-05-12	T	ZPAY	31.66	31.74	30.96	31.71	0.81	67,161	177	31.66	31.75	12,275	2,120	4,839	2,500	731	33,529	2,772			6,287		100	118
2025-05-09	T	ZPAY	31.11	31.11	30.87	30.89	-0.06	33,618	139	30.86	30.94	15,905	7,200	600	3,200	232	2,600	2,800			376		400	2
2025-05-08	T	ZPAY	30.80	31.13	30.79	30.95	0.22	32,143	143	30.88	30.98	9,742	10,324	2,800	2,700	756	1,500	3,220			597		300	30
2025-05-07	T	ZPAY	30.67	30.74	30.42	30.70	0.16	40,460	159	30.61	30.71	8,901	11,050	5,450	400	129	10,261	2,300			795		200
2025-05-06	T	ZPAY	30.76	30.76	30.54	30.54	-0.30	35,351	150	30.50	30.58	12,924	7,100	5,600	1,800	1,038	1,200	3,978			518		400	100
2025-05-05	T	ZPAY	30.90	30.98	30.78	30.88	-0.04	47,415	157	30.81	30.90	10,089	26,300	2,013	1,200	1,482	1,300	2,800			968		300	58
2025-05-02	T	ZPAY	30.75	30.93	30.75	30.90	0.225	52,628	207	30.88	30.94	13,755	18,235	5,000	4,200	268	1,400	6,305			1,243		500	126
2025-05-01	T	ZPAY	30.76	30.85	30.65	30.69	0.14	54,876	185	30.67	30.72	12,546	9,793	4,100	9,200	430	700	9,420			7,075			42
2025-04-30	T	ZPAY	30.50	30.58	30.22	30.56	-0.04	52,981	183	30.50	30.59	15,344	20,400	3,300	3,100	545	2,600	5,770			1,217		200
2025-04-29	T	ZPAY	30.48	30.66	30.41	30.60	-0.055	34,630	149	30.56	30.64	10,722	8,124	7,007	4,600	262	800	1,938			505		100	50
2025-04-28	T	ZPAY	30.71	30.77	30.52	30.66	-0.04	41,224	193	30.64	30.70	16,980	7,519	6,880	1,700	574	2,144	3,663			720
2025-04-25	T	ZPAY	30.63	30.73	30.48	30.73	0.19	18,364	128	30.68	30.76	4,741	2,145	6,100	1,100	862	300	600			463		500
2025-04-24	T	ZPAY	30.29	30.55	30.29	30.55	0.29	13,517	82	30.49	30.57	4,802	2,000	2,200	1,900	292	500	640			308			1
2025-04-23	T	ZPAY	30.44	30.50	30.15	30.26	0.56	40,029	169	30.18	30.27	10,869	6,642	5,630	5,600	57	3,600	5,800			666			41
2025-04-22	T	ZPAY	29.50	29.87	29.50	29.74	0.39	17,812	98	29.80	29.90	5,933	1,610	2,024	4,200	211	900	1,800			747			43
2025-04-21	T	ZPAY	29.75	29.75	29.19	29.37	-0.47	89,387	266	29.34	29.43	49,988	11,400	16,575	2,400	256	5,200	335			572			15