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
2024-12-04	T	ZPAY	32.81	33.08	32.81	33.01	0.08	57,188	122	32.97	33.07	3,107	300	2,612	3,000	623	35,500	2,821			7,413			39
2024-12-03	T	ZPAY	32.94	32.98	32.85	32.97	0.04	32,359	112	32.95	33.00	6,787	4,100	8,500	1,700	672	800	497			6,915
2024-12-02	T	ZPAY	32.75	32.98	32.75	32.93	0.22	61,864	180	32.89	32.97	10,636	6,300	9,703	2,100	1,068	14,300	2,952			14,005			67
2024-11-29	T	ZPAY	32.85	32.85	32.71	32.71	-0.08	40,540	121	32.69	32.77	8,921	6,200	4,700	1,900	225	100	218			16,760		100
2024-11-28	T	ZPAY	32.68	32.79	32.68	32.79	0.06	10,214	53	32.69	32.79	746	1,000	730	1,100	715	2,200	792			2,654			37
2024-11-27	T	ZPAY	32.80	32.82	32.72	32.73	-0.27	46,600	115	32.71	32.77	18,420	3,191	7,500	2,500	956	100	2,867			10,374			15
2024-11-26	T	ZPAY	32.94	33.09	32.94	33.00	0.36	39,153	147	32.94	33.01	7,697	10,900	3,111	2,500	2,349	2,100	1,080			2,938			80
2024-11-25	T	ZPAY	32.64	32.66	32.57	32.63	0.09	40,788	164	32.60	32.69	13,574	5,300	4,085	4,200	797	600	2,645			3,153			110
2024-11-22	T	ZPAY	32.56	32.59	32.47	32.54	0.08	24,978	122	32.52	32.56	9,194	1,300	2,060	2,600	609	300	1,753			5,547		100
2024-11-21	T	ZPAY	32.43	32.48	32.23	32.47	0.03	55,835	241	32.45	32.49	16,310	8,024	4,400	10,800	557	2,921	3,593			1,086			80
2024-11-20	T	ZPAY	32.31	32.46	32.31	32.45	0.11	23,676	93	32.38	32.47	3,532	11,200	1,539	2,500	197		1,924			2,075
2024-11-19	T	ZPAY	32.35	32.39	32.30	32.37	-0.15	33,129	137	32.30	32.38	13,659	4,300	3,900	1,200	836	300	835			3,207			100
2024-11-18	T	ZPAY	32.61	32.63	32.49	32.49	-0.28	24,609	160	32.45	32.55	4,688	3,000	7,100	3,200	662	300	1,441			3,185			50
2024-11-15	T	ZPAY	32.82	32.82	32.63	32.75	-0.17	58,993	149	32.66	32.76	34,184	13,400	2,800	600	799	1,900	1,039			2,620			90
2024-11-14	T	ZPAY	32.85	32.925	32.85	32.92	0.03	55,437	164	32.88	32.97	18,591	11,777	1,600	4,900	1,617	4,100	2,239			4,327
2024-11-13	T	ZPAY	32.74	32.90	32.74	32.90	0.11	40,440	130	32.85	32.94	5,963	3,923	3,200		161	6,900	3,871			10,559
2024-11-12	T	ZPAY	32.84	32.84	32.77	32.79	0.04	8,900	77	32.75	32.82	4,819	700	100	200	935	300	746			560			50
2024-11-11	T	ZPAY	32.80	32.85	32.75	32.75	-0.02	53,140	152	32.75	32.80	11,296	6,800	4,287	3,600	427	3,400	3,109			19,196			182
2024-11-08	T	ZPAY	32.59	32.79	32.59	32.70	0.12	49,454	138	32.69	32.76	22,252	2,000	6,103	5,300	413	6,800	4,177			1,334			25
2024-11-07	T	ZPAY	32.57	32.58	32.45	32.58	-0.02	36,948	93	32.53	32.59	1,089	4,723	10,800	900	182	3,300	1,712			6,992			42
2024-11-06	T	ZPAY	32.74	32.74	32.43	32.60	0.48	56,972	144	32.52	32.62	10,961	6,400	5,912	700	1,050	1,400	5,493			18,059
2024-11-05	T	ZPAY	32.18	32.18	32.04	32.12	-0.04	125,867	151	32.09	32.17	14,053	84,240	2,310	2,500	659	7,200	3,775			9,553			40
2024-11-04	T	ZPAY	32.21	32.21	32.14	32.16	-0.22	70,164	85	32.13	32.22	1,997	1,812	700	300	576	60,900	3,128			474
2024-11-01	T	ZPAY	32.27	32.38	32.22	32.35	0.10	114,851	189	32.31	32.38	7,975	2,600	2,200	9,700	306	61,700	21,799			5,935			106
2024-10-31	T	ZPAY	32.21	32.29	32.19	32.21	-0.18	108,825	126	32.13	32.23	8,803	69,522	3,900	1,800	194	9,100	2,547			11,265		1,400
2024-10-30	T	ZPAY	32.40	32.56	32.37	32.39	-0.24	115,929	99	32.34	32.42	22,662	3,100	8,050	1,300	583	64,100	3,201			3,761
2024-10-29	T	ZPAY	32.57	32.68	32.50	32.63	0.06	74,842	75	32.59	32.67	6,021	64,700	1,700		185		762			1,033
2024-10-28	T	ZPAY	32.68	32.92	32.52	32.53	0.02	80,519	87	32.52	32.62	4,762	64,900	4,100		482	700	1,304			3,936
2024-10-25	T	ZPAY	32.48	32.54	32.47	32.51	0.12	126,836	107	32.46	32.54	18,310	63,400	3,196	3,800	297	7,300	2,403			21,879
2024-10-24	T	ZPAY	32.34	32.43	32.34	32.39	0.01	78,820	79	32.34	32.39	3,025	800	925	200	318	62,300	1,147			7,141
2024-10-23	T	ZPAY	32.44	32.48	32.37	32.40	-0.05	22,884	47	32.35	32.45	2,996	12,100	2,500	1,700	644	1,700	2			1,074
2024-10-22	T	ZPAY	32.42	32.46	32.42	32.43	-0.07	10,498	59	32.40	32.48	835	700	5,407	500	310	1,000	685			787
2024-10-21	T	ZPAY	32.39	32.53	32.39	32.50	0.05	55,853	95	32.46	32.52	5,259	37,644	7,450	700	257		1,096			901
2024-10-18	T	ZPAY	32.38	32.46	32.38	32.46	0.08	36,032	86	32.40	32.49	4,309	5,360	3,905	1,900	748	16,909	950			1,282
2024-10-17	T	ZPAY	32.45	32.45	32.35	32.38	0.08	15,727	74	32.33	32.42	3,335	1,400	1,100	3,300	400		2,234			3,931			10
2024-10-16	T	ZPAY	32.32	32.34	32.24	32.28	-0.035	121,912	119	32.19	32.34	2,241	3,865	5,204	6,500	389	94,900	1,034			6,033		1,400
2024-10-15	T	ZPAY	32.37	32.51	32.28	32.28	0.05	85,898	124	32.27	32.35	2,285	4,500	3,280	2,200	371	60,800	2,956			7,534
2024-10-11	T	ZPAY	32.19	32.26	32.19	32.22	0.11	19,878	89	32.20	32.25	3,925	4,501	515	3,700	618	100	1,106			4,681
2024-10-10	T	ZPAY	32.10	32.15	32.08	32.10	0.08	22,125	100	32.05	32.14	8,728	2,600	4,250	3,600	260	570	428			972
2024-10-09	T	ZPAY	31.86	32.05	31.86	32.05	0.28	23,556	96	31.99	32.08	6,169	3,515	1,400	1,700	376	900	3,318			5,674
2024-10-08	T	ZPAY	31.70	31.82	31.70	31.81	0.21	92,827	90	31.75	31.83	5,738	7,848	2,300	2,600	35	60,800	1,815			10,443		100
2024-10-07	T	ZPAY	31.66	31.66	31.60	31.61	0.02	36,681	126	31.55	31.62	2,730	2,303	3,890	7,600	360	1,400	3,731			9,214			79
2024-10-04	T	ZPAY	31.52	31.66	31.52	31.62	0.10	49,758	177	31.56	31.65	9,966	5,600	2,690	9,500	305	2,500	1,019			11,992
2024-10-03	T	ZPAY	31.40	31.53	31.40	31.52	0.15	18,066	83	31.46	31.55	582	600	8,700	1,900	195	200	3,211			2,024
2024-10-02	T	ZPAY	31.29	31.40	31.29	31.38	0.03	1,150,022	105	31.32	31.42	5,724	6,500	2,500	2,200	311	1,124,100	2,184			5,133
2024-10-01	T	ZPAY	31.55	31.55	31.31	31.37	-0.16	28,292	106	31.31	31.41	6,702	5,300	1,493	2,600	221	100	1,103			10,257
2024-09-30	T	ZPAY	31.48	31.53	31.43	31.53	0.05	29,629	112	31.47	31.53	7,670	4,600	1,500	3,700	416	200	645			10,333			30
2024-09-27	T	ZPAY	31.45	31.51	31.45	31.48	-0.07	7,485	15	31.47	31.53	7,485	1,700		200	477	100	2,649			6,129
2024-09-26	T	ZPAY	31.56	31.59	31.49	31.56	0.10	20,221	87	31.45	31.60	2,975	6,350	1,905	1,300	418	2,200	133			3,441
2024-09-25	T	ZPAY	31.40	31.46	31.37	31.46	0.09	24,065	79	31.42	31.48	7,600	10,100	600	300	320	200	1,201			2,779
2024-09-24	T	ZPAY	31.51	31.51	31.36	31.38	-0.14	17,605	77	31.35	31.42	7,136	2,400	600	200	197		1,317			2,253		200
2024-09-23	T	ZPAY	31.60	31.60	31.47	31.55	-0.07	25,109	106	31.51	31.57	3,916	1,500	1,200	2,200	237	200	2,529			11,807			27
2024-09-20	T	ZPAY	31.60	31.69	31.56	31.62	-0.06	61,543	64	31.54	31.73	4,566	50,100	2,400	1,800	576	200	896			642
2024-09-19	T	ZPAY	31.70	31.79	31.65	31.65	-0.02	31,474	100	31.61	31.70	6,361	800	2,067	2,200	510	1,300	1,321			16,043			6
2024-09-18	T	ZPAY	31.57	31.69	31.57	31.69	0.07	20,854	114	31.63	31.70	3,950	5,300	1,360	1,600	1,023	200	858			5,001
2024-09-17	T	ZPAY	31.73	31.73	31.62	31.62	-0.01	19,008	121	31.62	31.69	3,723	4,600	1,200	1,200	526	800	1,024			4,378			43
2024-09-16	T	ZPAY	31.57	31.66	31.57	31.66	0.05	17,826	94	31.62	31.71	4,593	5,800	1,100	800	235	400	3,021			49
2024-09-13	T	ZPAY	31.51	31.66	31.51	31.61	0.02	28,632	119	31.60	31.66	4,058	1,200	3,600	2,500	2,471	200	2,493			8,904			11
2024-09-12	T	ZPAY	31.50	31.59	31.47	31.54	0.36	16,638	87	31.52	31.57	3,546	3,300	5,487	1,900	162		1,379			319
2024-09-11	T	ZPAY	31.43	31.43	31.17	31.40	-0.03	27,733	106	31.41	31.46	4,219	1,977	1,780	1,500	387	3,719	988			9,369
2024-09-10	T	ZPAY	31.41	31.44	31.30	31.43	0.21	21,313	67	31.38	31.45	5,576	4,500	1,600	900	869	1,200	2,601			200
2024-09-09	T	ZPAY	31.26	31.27	31.17	31.24	0.14	33,987	94	31.21	31.27	3,911	11,438	1,500	700	263	3,800	1,570			10,245
2024-09-06	T	ZPAY	31.18	31.18	31.06	31.10	-0.03	17,749	81	31.05	31.12	1,874	6,423	2,000	2,400	1,210	1,100	1,375			1,144