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
2024-07-26	T	ZPAY	31.49	31.57	31.36	31.55	0.19	28,415	93	31.49	31.56	9,153	3,500	1,700	1,100	156		1,206			11,045
2024-07-25	T	ZPAY	31.34	31.46	31.29	31.29	-0.18	34,410	92	31.25	31.32	11,470	6,900	2,700	800	550	1,100	3,986			5,050
2024-07-24	T	ZPAY	31.66	31.66	31.44	31.47	-0.14	38,123	115	31.42	31.49	5,470	2,620	4,425	2,400	217	14,900	2,099			3,864
2024-07-23	T	ZPAY	31.69	31.72	31.60	31.62	-0.03	21,971	96	31.55	31.64	1,931	1,000	9,415	400	506	200	930			6,830
2024-07-22	T	ZPAY	31.72	31.72	31.58	31.65	0.17	24,066	101	31.62	31.70	4,530	7,165	1,200	2,600	390	1,600	1,500			647
2024-07-19	T	ZPAY	31.55	31.59	31.43	31.43	-0.10	12,716	64	31.43	31.51	2,254	1,100	3,800	3,200	194	300	1,271			152
2024-07-18	T	ZPAY	31.62	31.67	31.49	31.54	-0.08	31,170	78	31.47	31.57	5,293	17,462	3,000	1,500	477	200	1,242			1,463
2024-07-17	T	ZPAY	31.41	31.64	31.41	31.62	0.07	31,962	108	31.57	31.66	8,491	3,900	5,321	5,100	501	100	1,302			6,487
2024-07-16	T	ZPAY	31.49	31.57	31.49	31.57	0.16	42,188	125	31.51	31.60	11,206	2,400	8,922	3,900	135	5,537	2,175			6,345
2024-07-15	T	ZPAY	31.32	31.44	31.32	31.41	0.11	17,331	121	31.38	31.42	3,538	1,800	2,180		433	300	4,222			3,478			200
2024-07-12	T	ZPAY	31.26	31.38	31.26	31.32	0.14	46,192	133	31.29	31.34	18,978	7,393	8,050	2,200	697	1,500	2,403			2,967		600
2024-07-11	T	ZPAY	31.13	31.21	31.12	31.19	0.05	23,578	113	31.15	31.22	3,275	4,100	1,100		355	2,500	5,801			4,359
2024-07-10	T	ZPAY	31.07	31.14	31.00	31.14	0.05	28,799	153	31.13	31.17	6,706	3,460	4,277	4,400	664	3,700	3,402			825
2024-07-09	T	ZPAY	31.14	31.14	31.06	31.10	0.02	26,071	118	31.05	31.12	5,580	4,000	4,200		252	1,800	4,300			3,393		1,400
2024-07-08	T	ZPAY	31.20	31.20	31.08	31.12	-0.005	13,784	97	31.09	31.14	1,379		4,700	1,400	304	700	3,005			1,254
2024-07-05	T	ZPAY	31.10	31.15	31.04	31.15	-0.05	48,289	161	31.10	31.17	13,531	6,000	10,440	4,100	258	1,700	3,808			3,737
2024-07-04	T	ZPAY	31.06	31.20	31.06	31.20	0.02	15,970	102	31.12	31.20	3,843	2,100	3,600	1,200	907	100	1,464			1,687			92
2024-07-03	T	ZPAY	31.03	31.18	31.03	31.18	0.03	24,505	138	31.10	31.19	2,817	6,400	4,210	1,800	508	1,200	600			5,627
2024-07-02	T	ZPAY	31.15	31.21	31.11	31.15	0.02	32,561	156	31.09	31.18	7,425	5,300	4,900	1,700	352	1,700	4,764			5,497
2024-06-28	T	ZPAY	31.18	31.28	31.11	31.14	-0.16	23,177	99	31.11	31.19	4,430	6,150	1,750	1,600	1,197	2,200	2,141			2,762
2024-06-27	T	ZPAY	31.39	31.39	31.24	31.30	-0.17	19,108	111	31.25	31.33	7,127	2,800	1,500	700	558	1,600	3,170			493			200
2024-06-26	T	ZPAY	31.43	31.48	31.42	31.47	0.09	33,668	85	31.41	31.50	3,800	10,067	2,755	3,400	315	300	2,856			8,615			50
2024-06-25	T	ZPAY	31.46	31.46	31.38	31.40	-0.04	19,301	95	31.33	31.40	4,073	3,100	500	1,400	686	2,500	4,701			389
2024-06-24	T	ZPAY	31.56	31.56	31.44	31.44	-0.08	33,224	126	31.37	31.46	1,680	8,005	5,700	7,600	103	500	2,640			5,808			83
2024-06-21	T	ZPAY	31.57	31.57	31.51	31.52	0.06	63,758	107	31.51	31.54	2,390	2,500	1,704	1,000	40,820	6,400	1,251			1,846
2024-06-20	T	ZPAY	31.32	31.51	31.32	31.45	-0.08	13,498	86	31.42	31.50	1,823	900	4,949	900	406	1,600	1,600			1,040
2024-06-19	T	ZPAY	31.51	31.54	31.46	31.53	0.07	16,049	114	31.48	31.57	1,235	1,700	4,150	1,100	3,865	500	1,153			883
2024-06-18	T	ZPAY	31.48	31.50	31.44	31.44	-0.05	27,973	129	31.42	31.51	1,205	4,900	6,100	4,400	917	600	2,658			5,912
2024-06-17	T	ZPAY	31.30	31.49	31.28	31.47	0.09	43,619	151	31.36	31.50	8,343	6,900	4,600	2,600	1,007	700	4,821			13,891
2024-06-14	T	ZPAY	31.28	31.45	31.28	31.38	0.04	28,563	101	31.35	31.43	3,126	8,890	2,671	1,300	380	2,800	4,701			3,783
2024-06-13	T	ZPAY	31.30	31.37	31.24	31.34	0.05	25,833	101	31.34	31.40	9,088	4,200	1,800		307	1,300	3,085			1,816
2024-06-12	T	ZPAY	31.31	31.34	31.25	31.31		41,189	82	31.24	31.34	4,071	800	2,975	400	799	30,100	301			1,468
2024-06-11	T	ZPAY	31.33	31.38	31.30	31.38	0.05	13,664	70	31.34	31.43	588	3,400	2,253	1,000	192	3,500	1,801			257
2024-06-10	T	ZPAY	31.31	31.33	31.27	31.33	0.03	13,157	95	31.28	31.37	2,200	3,800	3,000	100	341	400	424			1,818
2024-06-07	T	ZPAY	31.15	31.41	31.15	31.33	0.17	16,665	77	31.30	31.38	2,210	4,800	3,900	1,400	680	900	2,064			209
2024-06-06	T	ZPAY	31.15	31.23	31.13	31.16	0.01	24,527	110	31.12	31.20	5,266	4,684	3,730	1,100	320	2,600	1,927			3,647
2024-06-05	T	ZPAY	31.03	31.16	31.03	31.13	0.10	27,139	114	31.12	31.19	10,763	3,500	4,400		1,011	2,050	1,150			3,916
2024-06-04	T	ZPAY	31.00	31.08	30.91	31.05	0.17	28,949	108	31.02	31.06	4,796	3,900	8,600	3,200	320	700	14			6,692
2024-06-03	T	ZPAY	30.82	30.91	30.80	30.88	0.08	44,988	100	30.81	30.91	6,923	27,600	3,335	2,200	607		2,000			394		100	975
2024-05-31	T	ZPAY	30.71	30.80	30.67	30.80	0.01	20,496	92	30.81	30.82	3,837	733	1,700	4,700	334	200	2,601			4,083			2,000
2024-05-30	T	ZPAY	30.90	30.90	30.78	30.80	-0.25	16,969	64	30.78	30.83	5,603	3,116	1,800	4,500	250	900	300			188			19
2024-05-29	T	ZPAY	30.86	31.07	30.86	31.05	0.06	15,010	77	31.00	31.07	664	5,500	302	1,200	173	1,300	2,729			2,513
2024-05-28	T	ZPAY	31.05	31.08	30.96	31.02	-0.20	31,832	127	30.98	31.05	3,305	4,200	7,500	1,490	819	2,650	5,753			5,280
2024-05-27	T	ZPAY	31.11	31.22	31.10	31.22	0.06	14,273	102	31.13	31.22	1,102	1,000	6,198	1,800	341	300	1,001			1,355		100	257
2024-05-24	T	ZPAY	31.28	31.28	31.15	31.17	-0.13	20,939	91	31.16	31.22	2,781	8,213	1,770	1,000	399	900	638			2,105
2024-05-23	T	ZPAY	31.38	31.38	31.28	31.31	-0.05	49,747	103	31.25	31.33	6,953	7,209	900		362	27,200	2,566			1,969
2024-05-22	T	ZPAY	31.21	31.38	31.21	31.37	0.05	30,705	100	31.33	31.38	17,576	4,715	2,900	1,400	285		581			1,363
2024-05-21	T	ZPAY	31.27	31.355	31.23	31.33	0.09	45,894	107	31.27	31.35	19,251	1,900	9,651	1,400	573	8,419	1,000			2,659
2024-05-17	T	ZPAY	31.18	31.29	31.18	31.25	-0.02	48,673	122	31.22	31.25	17,692	1,700	4,800	4,900	279	11,169	2,021			3,461			45
2024-05-16	T	ZPAY	31.30	31.32	31.25	31.28	0.05	25,736	100	31.22	31.29	1,310	11,540	2,700	2,800	323	200	2,900			3,176
2024-05-15	T	ZPAY	31.16	31.27	31.16	31.23	0.07	23,244	99	31.17	31.26	3,918	6,302	2,368	100	283	6,749	102			405
2024-05-14	T	ZPAY	31.20	31.20	31.10	31.16	0.01	18,945	89	31.14	31.19	1,690	6,000	600	4,500	460	200	2,535			2,377			40
2024-05-13	T	ZPAY	31.05	31.19	31.05	31.16	0.07	26,597	99	31.14	31.20	8,653	8,329	300	2,800	460	400	2,514			2,200
2024-05-10	T	ZPAY	30.94	31.11	30.94	31.11	0.06	18,637	84	31.05	31.14	2,762	7,400	1,600	100	304	200	758			4,758		100
2024-05-09	T	ZPAY	31.04	31.07	31.02	31.05	-0.04	94,224	109	31.02	31.08	1,206	80,195	3,900	1,700	302	300	2,302			3,883
2024-05-08	T	ZPAY	31.06	31.12	31.05	31.09	0.06	27,968	100	31.07	31.16	5,651	4,000	4,520	3,200	697	200	5,781			2,705
2024-05-07	T	ZPAY	30.87	31.10	30.83	31.03	0.16	26,893	85	31.02	31.11	6,274	7,000	4,838	800	425		94			7,279
2024-05-06	T	ZPAY	30.89	30.90	30.81	30.90	0.06	21,411	78	30.85	30.93	1,270	1,600	2,345	3,400	594	8,291	486			2,605
2024-05-03	T	ZPAY	30.74	30.89	30.74	30.84	0.18	17,883	101	30.81	30.88	1,730	3,329	3,114	2,800	457	600	3,301			1,695
2024-05-02	T	ZPAY	30.79	30.79	30.63	30.68	-0.11	23,449	120	30.63	30.71	5,648	858	5,400	2,600	403		4,369			3,023		200
2024-05-01	T	ZPAY	30.61	30.82	30.61	30.74	-0.06	12,356	67	30.67	30.76	538	2,200	1,425	2,600	1,414	100	1,699			2,130
2024-04-30	T	ZPAY	30.71	30.84	30.68	30.75	0.14	10,013	59	30.68	30.76	1,605	3,900	1,325	1,200	118		707			1,042
2024-04-29	T	ZPAY	30.59	30.69	30.59	30.63	0.01	32,323	99	30.60	30.68	9,044	11,291	2,375	4,200	587	1,700	1,900			327			126