Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:39:41 EDT Fri 24 Mar 2023
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
2023-03-23
Z
ZTR
6.14
6.155
6.04
6.09
222,942
507
2023-03-22
Z
ZTR
6.16
6.175
6.08
6.08
-0.07
135,519
274
2023-03-21
Z
ZTR
6.15
6.18
6.09
6.17
0.08
192,686
425
2023-03-20
Z
ZTR
6.12
6.18
6.10
6.10
-0.01
234,018
330
2023-03-17
Z
ZTR
6.22
6.22
6.11
6.12
-0.105
143,839
312
2023-03-16
Z
ZTR
6.13
6.22
6.09
6.22
0.07
213,407
617
2023-03-15
Z
ZTR
6.15
6.17
6.0816
6.13
-0.08
320,659
459
2023-03-14
Z
ZTR
6.21
6.2699
6.16
6.20
0.075
150,777
316
2023-03-13
Z
ZTR
6.08
6.25
6.06
6.12
-0.06
281,083
486
2023-03-10
Z
ZTR
6.31
6.365
6.17
6.18
-0.145
413,352
661
2023-03-09
Z
ZTR
6.44
6.49
6.40
6.40
-0.02
486,884
796
2023-03-08
Z
ZTR
6.46
6.47
6.41
6.44
-0.01
197,401
428
2023-03-07
Z
ZTR
6.54
6.54
6.41
6.45
-0.09
274,520
544
2023-03-06
Z
ZTR
6.50
6.61
6.495
6.54
0.025
312,269
553
2023-03-03
Z
ZTR
6.49
6.53
6.45
6.48
0.04
407,779
663
2023-03-02
Z
ZTR
6.37
6.43
6.34
6.42
0.01
260,104
517
2023-03-01
Z
ZTR
6.47
6.49
6.4001
6.415
-0.075
179,351
372
2023-02-28
Z
ZTR
6.53
6.56
6.465
6.49
-0.04
154,960
427
2023-02-27
Z
ZTR
6.55
6.60
6.51
6.52
-0.035
275,168
416
2023-02-24
Z
ZTR
6.52
6.5597
6.45
6.55
-0.01
174,219
341
2023-02-23
Z
ZTR
6.55
6.5699
6.4601
6.55
0.03
148,552
288
2023-02-22
Z
ZTR
6.60
6.6308
6.47
6.51
-0.09
293,038
433
2023-02-21
Z
ZTR
6.75
6.75
6.56
6.58
-0.20
189,070
353
2023-02-17
Z
ZTR
6.74
6.78
6.67
6.77
0.03
112,358
265
2023-02-16
Z
ZTR
6.75
6.78
6.71
6.74
-0.02
82,496
184
2023-02-15
Z
ZTR
6.77
6.78
6.72
6.76
-0.02
101,632
172
2023-02-14
Z
ZTR
6.78
6.81
6.71
6.78
-0.01
92,561
188
2023-02-13
Z
ZTR
6.79
6.8193
6.76
6.78
0.02
168,861
304
2023-02-10
Z
ZTR
6.70
6.77
6.70
6.75
0.015
221,109
286
2023-02-09
Z
ZTR
6.90
6.94
6.80
6.81
-0.03
349,177
625
2023-02-08
Z
ZTR
6.91
6.93
6.82
6.86
-0.08
462,936
751
2023-02-07
Z
ZTR
6.92
6.945
6.80
6.94
0.02
224,633
405
2023-02-06
Z
ZTR
6.93
6.95
6.85
6.91
-0.045
208,342
366
2023-02-03
Z
ZTR
6.95
6.95
6.8819
6.95
-0.04
287,434
442
2023-02-02
Z
ZTR
6.98
7.03
6.93
6.99
0.055
217,213
472
2023-02-01
Z
ZTR
6.89
6.96
6.85
6.93
0.02
287,088
613
2023-01-31
Z
ZTR
6.84
6.90
6.79
6.90
0.08
168,920
412
2023-01-30
Z
ZTR
6.80
6.85
6.80
6.80
-0.045
107,380
315
2023-01-27
Z
ZTR
6.86
6.90
6.82
6.85
-0.02
253,589
345
2023-01-26
Z
ZTR
6.86
6.86
6.79
6.85
0.01
126,111
231
2023-01-25
Z
ZTR
6.80
6.84
6.75
6.83
-0.01
171,519
407
2023-01-24
Z
ZTR
6.83
6.86
6.75
6.85
-0.01
135,229
255
2023-01-23
Z
ZTR
6.83
6.89
6.7987
6.85
0.02
128,565
280
2023-01-20
Z
ZTR
6.77
6.84
6.74
6.84
0.07
107,581
323
2023-01-19
Z
ZTR
6.77
6.80
6.73
6.75
-0.10
145,995
243
2023-01-18
Z
ZTR
6.90
6.94
6.835
6.85
-0.025
261,866
882
2023-01-17
Z
ZTR
6.905
6.95
6.87
6.87
-0.055
162,034
355
2023-01-13
Z
ZTR
6.91
6.99
6.87
6.93
-0.03
111,386
194
2023-01-12
Z
ZTR
6.97
6.995
6.91
6.95
0.01
189,090
391
2023-01-11
Z
ZTR
6.81
6.93
6.81
6.93
0.115
268,884
466
2023-01-10
Z
ZTR
6.78
6.81
6.73
6.81
0.025
181,149
469
2023-01-09
Z
ZTR
6.74
6.80
6.71
6.76
0.04
181,834
350
2023-01-06
Z
ZTR
6.58
6.7099
6.56
6.70
0.13
167,405
321
2023-01-05
Z
ZTR
6.60
6.60
6.5191
6.55
-0.07
158,168
350
2023-01-04
Z
ZTR
6.68
6.70
6.60
6.70
0.04
239,601
475
2023-01-03
Z
ZTR
6.58
6.65
6.53
6.65
0.10
222,579
399
2022-12-30
Z
ZTR
6.56
6.59
6.51
6.55
-0.04
257,550
512
2022-12-29
Z
ZTR
6.53
6.61
6.46
6.56
0.035
267,294
286
2022-12-28
Z
ZTR
6.60
6.60
6.50
6.52
-0.05
225,073
502
2022-12-27
Z
ZTR
6.61
6.6477
6.54
6.57
-0.03
282,577
633