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
2025-01-24	V	ZEN	1.61	1.66	1.59	1.63	0.02	31,744	114	1.62	1.65	11,548	400	11,600		72	200	1,600			2,916			220
2025-01-23	V	ZEN	1.59	1.62	1.54	1.61	0.01	44,889	76	1.59	1.61	30,052	2,400	10,000		125		1,000			726			100
2025-01-22	V	ZEN	1.59	1.63	1.55	1.60		22,034	74	1.58	1.67	2,204	800	11,100		6	100				1,427
2025-01-21	V	ZEN	1.63	1.73	1.52	1.59		191,653	272	1.58	1.68	114,684	3,400	32,000	11,500	895	3,400	20,700			4,283			200
2025-01-20	V	ZEN	1.56	1.64	1.56	1.59	-0.10	60,566	110	1.59	1.60	53,218	400	2,200	4,000	79	200	100			281			30
2025-01-17	V	ZEN	1.40	1.75	1.37	1.65	0.25	321,596	488	1.64	1.69	201,681	10,100	32,970	27,000	1,746	19,497	24,200			1,847			570
2025-01-16	V	ZEN	1.42	1.44	1.38	1.39	-0.02	42,920	98	1.39	1.40	34,533	800	5,400	500	191	500	100			713
2025-01-15	V	ZEN	1.41	1.50	1.39	1.42	-0.07	49,283	162	1.40	1.45	18,710	3,300	16,700	1,900	600	400	4,900			2,414			49
2025-01-14	V	ZEN	1.39	1.49	1.39	1.48	0.04	43,872	76	1.41	1.49	35,900	1,800	1,800	500	812	400	2,000			560
2025-01-13	V	ZEN	1.53	1.53	1.43	1.45	-0.05	27,745	93	1.42	1.49	12,110	6,600	1,300	1,200	520	700	3,800			1,265
2025-01-10	V	ZEN	1.49	1.55	1.46	1.50	0.01	45,842	136	1.45	1.50	18,355	1,000	13,500	3,300	500	100	3,710			3,079			500
2025-01-09	V	ZEN	1.55	1.55	1.45	1.48	-0.02	11,812	44	1.48	1.50	9,220		1,700		120					546
2025-01-08	V	ZEN	1.58	1.58	1.47	1.53	0.02	38,038	97	1.45	1.55	9,990	600	5,100	4,600	500		16,000			648			500
2025-01-07	V	ZEN	1.59	1.59	1.46	1.53	-0.03	73,290	194	1.51	1.54	25,563	2,400	20,700	6,400	2,290	300	8,400			4,379			1,613
2025-01-06	V	ZEN	1.48	1.56	1.44	1.55	0.07	37,735	99	1.47	1.59	23,937	3,000	5,200	1,800	210	600	2,100			284			55
2025-01-03	V	ZEN	1.41	1.50	1.39	1.49	0.08	90,901	135	1.45	1.49	52,767	1,000	22,500	5,000	341	600	5,700			1,832			511
2025-01-02	V	ZEN	1.36	1.44	1.30	1.42	0.10	25,658	65	1.40	1.44	11,081	200	8,100	300	30		5,400			378
2024-12-31	V	ZEN	1.40	1.40	1.32	1.35	-0.01	30,980	105	1.30	1.36	17,300	100	10,000	800			200			2,259			51
2024-12-30	V	ZEN	1.43	1.45	1.34	1.36	-0.05	44,686	137	1.34	1.36	25,594	500	8,500	400	400	300	100			1,899
2024-12-27	V	ZEN	1.23	1.41	1.22	1.39	0.17	172,864	232	1.36	1.45	71,202	3,000	46,400	4,400	745	31,056	6,800			5,192			2,000
2024-12-24	V	ZEN	1.20	1.25	1.20	1.22	0.02	29,643	54	1.21	1.25	20,300	400	7,700	800	100	100				242
2024-12-23	V	ZEN	1.28	1.28	1.20	1.20	-0.04	79,671	191	1.20	1.23	44,821	1,200	8,800	8,600	322	400	4,600			7,522
2024-12-20	V	ZEN	1.24	1.30	1.20	1.24	-0.02	108,967	253	1.23	1.25	54,677	3,900	25,200	11,400	900	1,000	4,300			3,222			485
2024-12-19	V	ZEN	1.41	1.44	1.24	1.30	-0.12	189,529	445	1.26	1.34	88,926	7,200	47,800	12,100	3,115	6,497	10,200			10,789			800
2024-12-18	V	ZEN	1.50	1.52	1.41	1.45	-0.05	84,151	134	1.40	1.52	43,933	4,000	26,300	2,100	1,000	600	800			3,303			125
2024-12-17	V	ZEN	1.54	1.55	1.42	1.50	-0.05	161,203	375	1.50	1.51	90,257	4,500	34,600	3,400	2,502	17,993	600			5,847			205
2024-12-16	V	ZEN	1.53	1.59	1.51	1.55	-0.04	29,992	135	1.53	1.55	12,422	2,700	7,300	2,500	510	800	1,200			2,093			42
2024-12-13	V	ZEN	1.59	1.60	1.55	1.59	-0.005	24,917	87	1.55	1.60	15,020	1,600	1,900	2,700	400	200	2,500			418
2024-12-12	V	ZEN	1.60	1.61	1.56	1.60	0.03	104,872	239	1.55	1.60	84,826	1,000	4,700	6,400	683	200	5,000			912			70
2024-12-11	V	ZEN	1.55	1.59	1.54	1.57	0.01	41,257	139	1.55	1.58	26,167	1,000		900	485	500	11,900			154
2024-12-10	V	ZEN	1.56	1.60	1.54	1.56		89,299	125	1.55	1.56	70,055	200	100	10,800	50		7,000			950			82
2024-12-09	V	ZEN	1.61	1.64	1.55	1.57	-0.03	79,786	186	1.55	1.60	54,153	700	2,300	7,300	600	7,300	3,400			3,154			53
2024-12-06	V	ZEN	1.52	1.60	1.52	1.60	0.07	158,824	243	1.54	1.60	96,628	10,300	32,100	12,600	1,165	700	2,100			2,189			268
2024-12-05	V	ZEN	1.55	1.55	1.49	1.53	-0.04	71,651	150	1.52	1.53	65,042	500	2,100	600		400				1,306			17
2024-12-04	V	ZEN	1.55	1.64	1.51	1.58	0.03	68,514	152	1.52	1.59	27,867	2,400	10,800	3,000	1,494	16,238	4,000			1,219			400
2024-12-03	V	ZEN	1.54	1.62	1.48	1.54		88,406	149	1.53	1.65	54,643	300	1,500	7,900	836	8,478	12,500			1,285			63
2024-12-02	V	ZEN	1.63	1.63	1.51	1.54	-0.11	79,420	158	1.53	1.60	21,428	1,300	7,000	8,700	801	3,700	33,900			1,735
2024-11-29	V	ZEN	1.70	1.70	1.62	1.65	-0.03	56,082	99	1.51	1.65	43,144	100	2,800		47	300	5,751			3,671
2024-11-28	V	ZEN	1.67	1.70	1.67	1.68	-0.02	16,070	29	1.67	1.69	15,325				37		501			56			146
2024-11-27	V	ZEN	1.65	1.78	1.65	1.70	0.02	109,860	223	1.70	1.75	57,955	9,600	5,200	7,700	1,210	9,500	16,600			1,118			185
2024-11-26	V	ZEN	1.58	1.69	1.51	1.68	0.03	102,888	206	1.58	1.70	67,037	6,000		2,900	1,398	1,600	21,100			1,539			769
2024-11-25	V	ZEN	1.65	1.67	1.59	1.65	0.01	37,095	105	1.60	1.65	31,396	300	500	1,200	500	200	1,501			1,011			37
2024-11-22	V	ZEN	1.52	1.69	1.52	1.64	0.04	78,139	161	1.62	1.64	38,303	10,800	8,000	1,500	770	3,500	11,601			2,014
2024-11-21	V	ZEN	1.68	1.68	1.50	1.60	-0.11	37,022	108	1.50	1.63	24,939	600		4,200	704		3,201			2,199			500
2024-11-20	V	ZEN	1.66	1.73	1.63	1.71		212,707	236	1.65	1.71	136,430	4,300	16,600	12,100	1,715	1,100	32,600			2,603			4,700
2024-11-19	V	ZEN	1.75	1.79	1.56	1.71	-0.08	132,591	339	1.71	1.75	59,874	7,300		9,600	2,491	3,600	44,200			4,516			325
2024-11-18	V	ZEN	1.75	1.82	1.64	1.77	0.01	296,309	602	1.69	1.78	152,610	6,300	28,700	23,600	2,059	7,100	63,414			5,581			250
2024-11-15	V	ZEN	1.43	1.77	1.43	1.76	0.36	446,065	696	1.72	1.78	309,043	16,900	24,000	9,900	2,262	11,900	64,400			3,579			1,183
2024-11-14	V	ZEN	1.32	1.40	1.30	1.40	0.07	163,169	237	1.36	1.40	89,941	7,500	18,700	19,400	1,850	900	21,301			982			2,003
2024-11-13	V	ZEN	1.16	1.37	1.16	1.34	0.19	167,786	272	1.30	1.35	75,474	25,200	25,700	8,500	1,456	6,300	21,200			1,957			1,450
2024-11-12	V	ZEN	1.17	1.18	1.11	1.15	0.04	154,927	159	1.14	1.15	72,974	5,800	38,500	1,000	1,000	12,300	11,700			1,136
2024-11-11	V	ZEN	1.11	1.17	1.11	1.11	-0.05	24,982	70	1.11	1.22	15,005	400	3,200	1,100	449	200	2,800			241
2024-11-08	V	ZEN	1.08	1.18	1.08	1.16	0.09	137,073	188	1.07	1.16	59,522	5,400	11,800	2,500	1,763	24,500	14,700			1,165			500
2024-11-07	V	ZEN	1.13	1.15	1.06	1.07	-0.09	83,666	171	1.07	1.22	24,180	6,100	9,400	11,100	1,003	1,300	21,301			2,549			142
2024-11-06	V	ZEN	1.09	1.20	1.09	1.16	0.05	110,038	162	1.11	1.20	84,412	1,600	4,000	600	905	1,500	12,800			583			92
2024-11-05	V	ZEN	1.07	1.17	1.03	1.16	0.06	84,999	134	1.09	1.19	55,491	900	7,300	4,300	500	300	10,805			2,007
2024-11-04	V	ZEN	0.93	1.13	0.93	1.10	0.16	204,652	189	1.05	1.15	126,425	7,373	12,668	4,500	3,950	1,500	30,002			12,476			675
2024-11-01	V	ZEN	0.93	0.97	0.93	0.94	-0.01	152,906	117	0.94	0.99	79,824	8,500	7,150	17,000	650	500	34,001			2,462
2024-10-31	V	ZEN	1.08	1.08	0.905	0.95	-0.13	308,135	339	0.93	0.95	150,615	10,100	27,000	25,100	106	14,000	60,101			14,923			1,000
2024-10-30	V	ZEN	1.05	1.11	1.05	1.06	-0.04	66,928	81	1.03	1.14	44,500	2,300	7,000	3,800	335	1,400	6,201			273
2024-10-29	V	ZEN	1.10	1.10	1.08	1.10		34,620	50	1.09	1.10	33,915	200					100			92
2024-10-28	V	ZEN	0.99	1.13	0.99	1.08	0.09	100,200	128	1.10	1.12	61,541	7,000	2,520	9,000	2,864	1,500	12,501			1,178