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
2025-06-20	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