Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:40:15 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-01
Q
ZENV
2.03
2.10
1.90
1.975
-0.065
67,353
204
1.71
1.98
2024-04-30
Q
ZENV
2.01
2.11
1.8499
2.10
0.01
88,648
260
1.83
2.44
2024-04-29
Q
ZENV
2.25
2.2899
2.0001
2.09
-0.18
34,562
211
2.00
2.44
2024-04-26
Q
ZENV
2.30
2.30
2.13
2.27
-0.02
35,814
83
1.93
2.50
2024-04-25
Q
ZENV
2.22
2.39
2.06
2.20
0.01
34,269
202
2.08
2.50
2024-04-24
Q
ZENV
2.18
2.20
2.08
2.20
-0.015
53,219
107
2.19
2.57
2024-04-23
Q
ZENV
2.20
2.2767
2.12
2.215
0.035
16,042
99
2.08
2.71
2024-04-22
Q
ZENV
2.19
2.2299
2.10
2.165
0.065
21,457
127
2.05
2.67
2024-04-19
Q
ZENV
2.01
2.24
2.00
2.10
0.04
57,082
205
2.00
2.69
2024-04-18
Q
ZENV
2.2039
2.22
2.0332
2.07
-0.09
28,959
161
2.00
2.55
2024-04-17
Q
ZENV
2.2301
2.31
2.16
2.19
-0.07
52,843
162
1.68
2.60
2024-04-16
Q
ZENV
2.36
2.48
2.21
2.27
-0.12
55,830
150
1.88
2.64
2024-04-15
Q
ZENV
2.4804
2.59
2.3654
2.385
-0.065
100,756
306
2.06
2.80
2024-04-12
Q
ZENV
2.3101
2.47
2.31
2.45
0.06
34,043
148
2.11
2.47
2024-04-11
Q
ZENV
2.23
2.45
2.2201
2.37
0.12
61,747
217
2.25
2.85
2024-04-10
Q
ZENV
2.25
2.305
2.05
2.22
-0.06
68,847
272
2.00
2.76
2024-04-09
Q
ZENV
2.285
2.32
2.22
2.28
0.04
26,855
93
2.12
2.78
2024-04-08
Q
ZENV
2.19
2.315
2.1874
2.24
0.06
67,749
199
2.15
2.42
2024-04-05
Q
ZENV
2.31
2.42
2.16
2.18
-0.08
81,788
220
2.16
2.69
2024-04-04
Q
ZENV
2.32
2.41
2.25
2.26
-0.08
84,278
300
1.57
2.34
2024-04-03
Q
ZENV
2.55
2.55
2.29
2.34
-0.29
167,577
469
2.14
2.85
2024-04-02
Q
ZENV
2.83
2.85
2.53
2.63
-0.22
125,857
367
2.30
2.85
2024-04-01
Q
ZENV
2.87
2.9699
2.76
2.85
0.19
345,186
1,190
2.66
2.97
2024-03-29
Q
ZENV
2.39
2.80
2.39
2.66
0.31
0
0
2.60
3.00
2024-03-28
Q
ZENV
2.39
2.80
2.39
2.66
0.31
376,317
906
2.60
3.00
2024-03-27
Q
ZENV
2.29
2.39
2.2301
2.37
0.13
92,163
215
2.02
2.40
2024-03-26
Q
ZENV
2.15
2.28
2.12
2.27
0.06
58,127
190
2.02
2.65
2024-03-25
Q
ZENV
2.22
2.22
2.10
2.15
25,578
144
1.93
2.39
2024-03-22
Q
ZENV
2.23
2.23
2.08
2.15
-0.03
36,468
186
2.00
2.62
2024-03-21
Q
ZENV
2.10
2.23
2.06
2.18
0.21
50,095
211
2.06
2.64
2024-03-20
Q
ZENV
1.94
2.16
1.925
2.15
0.08
68,084
118
1.91
2.38
2024-03-19
Q
ZENV
1.99
2.2399
1.95
1.97
0.01
41,091
149
1.95
2.23
2024-03-18
Q
ZENV
1.94
2.085
1.93
1.9321
-0.0579
11,275
118
1.91
2.70
2024-03-15
Q
ZENV
2.00
2.1522
1.8601
1.93
-0.06
106,362
263
1.71
2.65
2024-03-14
Q
ZENV
2.07
2.09
2.06
2.06
0.03
24,823
109
2.03
2.26
2024-03-13
Q
ZENV
2.06
2.09
2.0218
2.04
0.04
6,949
57
2.03
2.65
2024-03-12
Q
ZENV
2.05
2.085
1.99
2.038
0.038
23,282
90
1.99
2.35
2024-03-11
Q
ZENV
2.01
2.06
1.96
2.0021
-0.0479
44,166
181
1.87
2.19
2024-03-08
Q
ZENV
2.32
2.32
2.00
2.05
-0.23
74,356
263
2.03
2.24
2024-03-07
Q
ZENV
2.03
2.42
2.03
2.28
0.23
197,757
598
1.81
2.65
2024-03-06
Q
ZENV
2.03
2.09
2.03
2.05
16,853
77
1.82
2.26
2024-03-05
Q
ZENV
2.01
2.12
2.01
2.08
-0.02
22,569
143
1.84
2.37
2024-03-04
Q
ZENV
2.04
2.148
1.9117
2.10
0.04
63,530
259
1.82
2.20
2024-03-01
Q
ZENV
2.09
2.09
1.96
2.06
0.01
66,202
342
1.81
2.23
2024-02-29
Q
ZENV
1.85
2.09
1.79
2.05
0.25
106,382
351
1.85
2.24
2024-02-28
Q
ZENV
1.94
1.94
1.7901
1.80
-0.10
57,937
125
1.76
2.20
2024-02-27
Q
ZENV
1.93
1.94
1.8345
1.90
0.065
40,312
127
1.81
2.30
2024-02-26
Q
ZENV
1.96
1.9699
1.82
1.83
-0.08
63,570
180
1.75
1.99
2024-02-23
Q
ZENV
2.08
2.08
1.90
1.91
-0.215
69,887
205
1.73
2.09
2024-02-22
Q
ZENV
2.08
2.19
2.0303
2.12
0.04
80,523
231
2.00
2.20
2024-02-21
Q
ZENV
2.20
2.3279
2.02
2.15
-0.05
161,292
531
1.93
2.29
2024-02-20
Q
ZENV
1.96
2.24
1.88
2.20
0.30
369,857
808
1.93
2.65
2024-02-19
Q
ZENV
1.90
2.0205
1.85
1.91
-0.05
0
0
1.75
2.17
2024-02-16
Q
ZENV
1.90
2.0205
1.85
1.91
-0.05
57,690
154
1.75
2.17
2024-02-15
Q
ZENV
1.86
2.1004
1.8251
1.96
0.06
86,720
351
1.69
2.05
2024-02-14
Q
ZENV
1.94
1.94
1.81
1.90
0.06
76,534
190
1.67
1.92
2024-02-13
Q
ZENV
2.18
2.18
1.75
1.84
-0.25
150,768
329
1.71
2.06
2024-02-12
Q
ZENV
1.83
2.27
1.83
2.09
0.17
175,031
576
1.93
2.10
2024-02-09
Q
ZENV
2.14
2.14
1.8401
1.92
-0.15
143,381
525
1.67
2.04
2024-02-08
Q
ZENV
2.04
2.1299
1.91
2.07
-0.03
258,387
742
1.99
2.22
2024-02-07
Q
ZENV
1.82
2.37
1.80
2.10
0.32
1,764,766
3,914
2.02
2.32
2024-02-06
Q
ZENV
1.48
1.90
1.40
1.78
0.61
6,525,693
12,927
1.65
1.78
2024-02-05
Q
ZENV
1.11
1.28
1.06
1.15
0.02
62,073
138
1.01
1.36
2024-02-02
Q
ZENV
1.13
1.14
1.12
1.12
5,606
31
1.06
1.23