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	V-TSX-V	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	V	ZEN	1.19	1.23	1.15	1.15	-0.04	98,500	117	1.15	1.19	82,571	500	4,600		1,100	2,400	900			294		5,700
2025-07-17	V	ZEN	1.24	1.24	1.18	1.19	-0.03	78,169	117	1.16	1.20	72,933			200	50	2,000	200			397		2,000
2025-07-16	V	ZEN	1.20	1.25	1.20	1.22		57,200	101	1.21	1.23	46,273		5,500	600	404	100	2,700			476		900
2025-07-15	V	ZEN	1.37	1.37	1.215	1.22	-0.10	124,966	233	1.22	1.23	83,496	400	13,600	6,200	617	1,200	9,400			2,391		6,600
2025-07-14	V	ZEN	1.25	1.36	1.07	1.32	-0.15	597,700	824	1.30	1.35	409,145	5,900	39,030	34,100	4,810	46,100	26,300			5,083		22,200	2,725
2025-07-11	V	ZEN	1.44	1.51	1.44	1.47	0.02	63,048	91	1.46	1.51	27,137	800	4,165	9,400	40		14,600			1,306		5,600
2025-07-10	V	ZEN	1.47	1.49	1.44	1.45	-0.01	32,099	110	1.43	1.49	16,351	2,100	600	5,900		300	3,800			1,267		1,300
2025-07-09	V	ZEN	1.48	1.57	1.45	1.46	-0.04	62,309	103	1.45	1.50	41,455	8,700	1,600	2,400	700	4,200	800			723		1,700
2025-07-08	V	ZEN	1.56	1.59	1.48	1.50	-0.04	31,775	121	1.48	1.52	15,194	3,100		2,800	391	500	700			1,480		6,800	500
2025-07-07	V	ZEN	1.53	1.56	1.50	1.54	0.04	19,721	79	1.50	1.55	10,467		1,350		800	200	300			837		5,300
2025-07-04	V	ZEN	1.46	1.63	1.45	1.50	0.03	88,787	106	1.47	1.60	36,175	18,370	8,909	400	314	12,486	4,400			1,505		5,400
2025-07-03	V	ZEN	1.45	1.56	1.42	1.47	0.01	61,133	128	1.46	1.50	30,220	1,500	23,500	1,300	368		600			1,099		1,800
2025-07-02	V	ZEN	1.48	1.55	1.45	1.47		67,989	124	1.45	1.48	45,999	2,200	11,700		372	1,000	400			1,595		4,400
2025-06-30	V	ZEN	1.54	1.54	1.36	1.45	-0.10	76,497	225	1.45	1.48	42,587	4,000	8,700	5,300	811	3,000	7,800			1,359		2,200
2025-06-27	V	ZEN	1.83	1.83	1.49	1.58	-0.22	266,908	483	1.51	1.60	103,790	7,700	74,100	13,500	4,751	15,025	24,000			2,167		18,000	2,223
2025-06-26	V	ZEN	1.75	1.85	1.75	1.80	0.02	21,035	88	1.77	1.87	8,688	1,700	1,600	2,000	254		2,345			1,256		2,700
2025-06-25	V	ZEN	1.81	1.82	1.73	1.78	0.03	32,957	105	1.73	1.78	26,300	840		800	75	300	2,708			530		1,000	100
2025-06-24	V	ZEN	1.76	1.82	1.70	1.79	0.03	38,655	121	1.75	1.79	19,350	800	9,000	800	1,050	400	1,400			421		5,200
2025-06-23	V	ZEN	1.80	1.87	1.75	1.76	-0.04	55,306	123	1.65	1.82	40,430	200	100	1,400	600	4,200	2,700			2,170		200
2025-06-20	V	ZEN	1.85	1.85	1.80	1.80		15,663	43	1.80	1.86	13,700	100		800	100	100	200			597
2025-06-19	V	ZEN	1.88	1.88	1.78	1.80	-0.10	49,762	77	1.80	1.85	46,441	200		800	45	100	1,400			460
2025-06-18	V	ZEN	1.85	1.94	1.85	1.90	0.01	19,111	54	1.87	1.90	16,515				156	400	500			363		800
2025-06-17	V	ZEN	2.00	2.00	1.84	1.89	-0.13	71,988	193	1.86	1.99	43,991	2,100	10,800	1,600	308	1,600	6,700			2,299		2,000
2025-06-16	V	ZEN	1.91	2.03	1.90	2.02	0.06	56,693	111	1.95	2.02	35,728	900	7,210	2,100	222	1,300	3,500			787		4,700
2025-06-13	V	ZEN	1.94	2.06	1.86	1.96	-0.03	57,325	195	1.90	1.96	38,728	1,900	100	100	660	1,000	9,300			1,404		3,700	300
2025-06-12	V	ZEN	1.97	1.99	1.95	1.95	-0.04	65,241	82	1.95	1.99	53,321		2,600	900	100		4,100			1,063		2,900
2025-06-11	V	ZEN	2.00	2.02	1.99	1.99		36,818	75	1.97	2.00	32,500		100	100	181	2,800	900			183
2025-06-10	V	ZEN	1.99	2.04	1.99	1.99	-0.01	65,398	72	1.98	2.05	46,368	300	5,700	1,400		700	9,900			751
2025-06-09	V	ZEN	2.01	2.09	1.95	2.00	-0.03	121,798	204	1.96	2.05	94,490	500	3,700	2,200		400	13,446			3,025		2,400
2025-06-06	V	ZEN	2.01	2.09	1.98	2.02	0.02	57,056	216	1.98	2.10	18,153	2,200	3,500	4,600	450	1,200	19,260			4,471		2,600
2025-06-05	V	ZEN	2.01	2.15	2.00	2.00	-0.01	63,342	165	2.00	2.13	21,650	900	10,700	3,800	1,233	1,000	14,846			1,386		7,600
2025-06-04	V	ZEN	2.05	2.05	2.01	2.01	-0.05	10,964	47	2.00	2.05	9,353	100		700	34					600
2025-06-03	V	ZEN	2.09	2.09	2.01	2.07	-0.03	46,603	110	1.99	2.13	22,949	200	10,600	300	350	1,100	1,500			1,574		7,500
2025-06-02	V	ZEN	2.12	2.13	2.01	2.12	0.05	51,093	236	1.99	2.13	14,766	100	19,900	900	230	2,400	3,600			3,231		4,000
2025-05-30	V	ZEN	2.00	2.19	1.97	2.09	0.03	192,424	281	1.98	2.13	116,310	3,100	29,400	7,100	1,262	3,400	23,400			2,226		5,700
2025-05-29	V	ZEN	2.13	2.13	2.00	2.06	-0.05	132,081	201	2.00	2.09	94,455	800		9,600	228		20,700			911		4,800
2025-05-28	V	ZEN	2.12	2.20	2.05	2.13	-0.04	105,267	223	2.05	2.12	66,780	2,900	11,600	5,000	400	500	14,500			1,175		1,800
2025-05-27	V	ZEN	2.12	2.21	2.08	2.17	0.10	53,517	143	2.09	2.17	17,534	5,400	15,900	5,400	420	1,900	4,700			603		1,200
2025-05-26	V	ZEN	2.09	2.18	2.06	2.07	-0.01	34,072	85	2.07	2.16	27,970		2,700	100	160					1,921		800
2025-05-23	V	ZEN	2.19	2.19	2.08	2.08	-0.11	83,914	150	2.08	2.19	54,796	1,000	6,100	6,600	200	100	13,200			1,245		100	200
2025-05-22	V	ZEN	2.12	2.23	2.12	2.19	0.07	41,668	101	2.12	2.19	27,465	500		4,600	230	400	6,700			1,090		100	200
2025-05-21	V	ZEN	2.17	2.25	2.12	2.13	-0.10	73,545	75	2.12	2.23	54,844		15,000	1,100	151	300	600			976		100
2025-05-20	V	ZEN	2.22	2.25	2.16	2.23	0.01	28,432	112	2.12	2.23	18,620	800	3,700	1,900	500	700	1,000			800
2025-05-16	V	ZEN	2.19	2.22	2.16	2.22	0.08	14,050	76	2.16	2.22	8,600	700	1,700	800	23		1,200			603
2025-05-15	V	ZEN	2.15	2.21	2.12	2.20	0.03	33,568	119	2.16	2.20	21,088	500	5,900	1,700	300		2,200			1,366		100
2025-05-14	V	ZEN	2.20	2.20	2.09	2.17	0.02	47,791	128	2.13	2.22	36,960		5,600	1,800	50	300	1,100			1,491
2025-05-13	V	ZEN	2.18	2.25	2.10	2.14	-0.02	46,227	206	2.11	2.19	22,849	400	13,000	900	200	900	5,400			1,540
2025-05-12	V	ZEN	2.24	2.33	2.16	2.16	-0.07	72,495	173	2.16	2.21	56,283	1,500	100	3,400	7	2,800	6,196			1,548		300	100
2025-05-09	V	ZEN	2.30	2.34	2.19	2.23	-0.15	61,719	181	2.20	2.30	42,078	100	8,700	2,800	550	100	6,300			690
2025-05-08	V	ZEN	2.13	2.44	2.13	2.37	0.21	167,393	452	2.26	2.40	88,508	14,600	40,900	1,000	750	1,400	6,400			4,710		200
2025-05-07	V	ZEN	2.19	2.35	2.04	2.16	0.03	99,990	308	2.01	2.20	54,200	1,300	16,000	6,100	623	600	16,000			3,672			700
2025-05-06	V	ZEN	2.40	2.40	2.13	2.14	-0.28	94,102	279	2.13	2.20	55,424	7,800	14,300	1,500	138	1,900	9,000			2,781		100	100
2025-05-05	V	ZEN	2.41	2.47	2.37	2.42	-0.08	126,512	271	2.35	2.42	75,430	3,900	22,730	4,600	125	700	11,648			1,219
2025-05-02	V	ZEN	2.44	2.50	2.27	2.50	0.08	109,082	262	2.40	2.50	66,650	1,500	18,300	10,000	382	1,200	7,300			2,760			72
2025-05-01	V	ZEN	2.35	2.45	2.32	2.42	0.17	230,355	505	2.42	2.43	142,090	28,500	22,120	6,200	207	1,400	25,800			2,059
2025-04-30	V	ZEN	2.39	2.50	2.15	2.25	-0.14	143,799	358	2.20	2.25	107,864	1,000	10,300	3,900	598	2,900	10,400			4,996			200
2025-04-29	V	ZEN	2.10	2.48	1.97	2.39	0.36	512,461	1,067	2.30	2.39	260,536	28,400	74,300	25,900	2,984	14,100	84,300			17,574			300
2025-04-28	V	ZEN	1.78	2.12	1.78	2.03	0.23	271,913	586	2.03	2.04	176,758	900	42,200	11,100	1,679	7,200	23,200			6,876			100
2025-04-25	V	ZEN	1.62	1.80	1.62	1.80	0.12	178,028	262	1.70	1.80	113,717	9,700	9,200	10,300	863	900	31,600			1,257
2025-04-24	V	ZEN	1.57	1.72	1.54	1.68	0.08	23,266	74	1.65	1.70	19,041		1,400	1,000	55	100	200			641
2025-04-23	V	ZEN	1.60	1.62	1.56	1.60		29,369	87	1.52	1.60	20,992		900	2,200			3,800			1,098
2025-04-22	V	ZEN	1.50	1.60	1.45	1.60	0.13	125,721	184	1.45	1.60	58,660	400	30,700	8,300	555	2,200	20,600			2,561			82
2025-04-21	V	ZEN	1.59	1.59	1.47	1.47	-0.06	25,404	69	1.47	1.60	13,630		6,700		25	500	3,600			602