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
11:45:40 EDT Sun 22 Jun 2025
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 ID:
Password:
Save
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
2025-06-20
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
2025-04-17
V
ZEN
1.63
1.63
1.50
1.52
36,640
85
1.45
1.54
20,502
500
8,500
3,100
687
200
2,200
849
2025-04-16
V
ZEN
1.52
1.60
1.48
1.52
0.03
57,955
98
1.50
1.57
34,400
1,500
12,500
100
1,200
5,000
2,648
2025-04-15
V
ZEN
1.58
1.60
1.48
1.49
-0.09
45,494
95
1.48
1.53
32,815
4,700
111
400
500
4,211
2025-04-14
V
ZEN
1.45
1.72
1.40
1.58
0.23
164,999
276
1.57
1.62
118,768
4,800
21,000
8,600
4,291
400
8,300
2,033
2025-04-11
V
ZEN
1.37
1.43
1.33
1.35
-0.04
51,232
93
1.35
1.39
38,545
11,400
100
52
100
834
2025-04-10
V
ZEN
1.43
1.43
1.35
1.39
-0.03
36,990
62
1.39
1.40
27,960
5,000
10
3,000
542
2025-04-09
V
ZEN
1.43
1.52
1.27
1.42
0.04
100,396
192
1.42
1.45
68,284
2,900
13,900
4,800
200
300
8,600
729
2025-04-08
V
ZEN
1.40
1.52
1.38
1.38
-0.07
67,007
103
1.36
1.39
43,115
1,500
18,800
700
330
700
600
810
2025-04-07
V
ZEN
1.40
1.46
1.37
1.45
-0.03
26,905
73
1.42
1.45
12,600
11,800
300
1,300
851
2025-04-04
V
ZEN
1.55
1.55
1.43
1.50
-0.04
53,314
160
1.45
1.55
36,685
2,000
6,500
1,300
350
800
2,200
2,213
2025-04-03
V
ZEN
1.59
1.60
1.54
1.54
-0.06
21,202
109
1.50
1.57
13,259
1,800
300
2,100
173
300
1,000
1,778
2025-04-02
V
ZEN
1.63
1.63
1.58
1.60
-0.04
27,971
88
1.59
1.63
13,700
5,200
3,900
900
300
600
800
1,374
2025-04-01
V
ZEN
1.63
1.71
1.60
1.64
0.03
35,258
132
1.61
1.68
21,290
2,600
500
4,900
200
100
4,800
734
2025-03-31
V
ZEN
1.58
1.68
1.53
1.61
-0.01
40,039
126
1.57
1.63
20,200
600
6,900
1,000
31
6,500
4,100
592
2025-03-28
V
ZEN
1.68
1.68
1.57
1.62
-0.07
123,522
155
1.62
1.69
92,950
800
10,200
6,300
550
700
6,800
1,874
2025-03-27
V
ZEN
1.66
1.71
1.64
1.70
0.05
115,148
134
1.63
1.70
85,167
11,200
8,000
2,400
100
400
5,100
2,338
2025-03-26
V
ZEN
1.71
1.73
1.63
1.665
0.015
23,089
110
1.65
1.68
6,500
2,400
7,200
3,200
561
400
1,600
761
2025-03-25
V
ZEN
1.75
1.75
1.59
1.66
-0.09
113,069
172
1.66
1.74
79,475
9,600
17,700
1,800
776
800
400
1,948
2025-03-24
V
ZEN
1.67
1.75
1.65
1.75
0.06
69,164
152
1.70
1.75
43,444
2,000
3,200
9,200
400
1,300
7,300
1,052