04:24:12 EDT Thu 21 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-20ZBCAT14.5914.5914.5014.51-0.02762,0251,08314.4714.69
2023-09-19ZBCAT14.5214.5514.5014.53334,18064314.4614.69
2023-09-18ZBCAT14.4914.5514.4814.520.05266,54458913.2415.77
2023-09-15ZBCAT14.4714.549214.4514.480.055276,33441813.2115.77
2023-09-14ZBCAT14.5614.5614.4014.45-0.0575360,74897413.1814.74
2023-09-13ZBCAT14.7014.799914.550214.62-0.06562,91479113.2615.94
2023-09-12ZBCAT14.7714.7714.6314.68-0.065247,47047013.3616.48
2023-09-11ZBCAT14.7614.8214.7414.740.02475,42867213.4016.38
2023-09-08ZBCAT14.6714.779914.6714.720.045423,56347813.4716.40
2023-09-07ZBCAT14.7014.76514.6514.68-0.095256,28155013.2916.15
2023-09-06ZBCAT14.8514.91914.7714.77-0.125183,37256813.4616.41
2023-09-05ZBCAT15.1015.2014.9014.90-0.16193,52948813.5616.83
2023-09-04ZBCAT14.9315.0814.9015.060.160013.7216.57
2023-09-01ZBCAT14.9315.0814.9015.060.16273,16949713.7216.57
2023-08-31ZBCAT15.0715.0814.9014.91-0.06252,86564413.4316.45
2023-08-30ZBCAT14.9015.0014.9014.970.04218,75661313.4316.31
2023-08-29ZBCAT14.8414.9414.834714.940.075163,15457713.4316.19
2023-08-28ZBCAT14.8814.9014.7814.83-0.02199,62547813.4316.31
2023-08-25ZBCAT14.7714.8614.731514.840.105184,20635913.6316.40
2023-08-24ZBCAT14.8714.9014.7514.75-0.075170,61939613.4316.38
2023-08-23ZBCAT14.8414.900114.8314.850.035170,40628813.6316.20
2023-08-22ZBCAT14.91514.9314.800214.805-0.095151,40642313.3616.36
2023-08-21ZBCAT14.9614.9714.850814.900.0490,07630213.4416.39
2023-08-18ZBCAT14.8014.91514.8014.850.0294,04725313.4316.47
2023-08-17ZBCAT15.0315.0314.8214.85-0.11188,13941013.4316.16
2023-08-16ZBCAT15.0215.0414.9414.95-0.09137,08235313.5916.55
2023-08-15ZBCAT15.1215.1214.9315.05-0.06183,56937313.5915.04
2023-08-14ZBCAT14.9815.1014.951515.100.0575180,76037313.5916.41
2023-08-11ZBCAT15.1315.179115.1015.14-0.10145,68641713.8116.79
2023-08-10ZBCAT15.3215.3415.1615.23-0.02209,19157415.1616.82
2023-08-09ZBCAT15.3515.4415.229915.25-0.01219,24654913.7015.39
2023-08-08ZBCAT15.4015.4515.2115.24-0.215291,88573713.7015.44
2023-08-07ZBCAT15.4415.4515.3215.430.08177,96747413.8817.04
2023-08-04ZBCAT15.1915.4115.1915.350.225307,22762013.7616.97
2023-08-03ZBCAT15.1415.2615.1415.18-0.025175,06641213.7216.84
2023-08-02ZBCAT15.3415.3915.2115.22-0.14207,20851213.6517.13
2023-08-01ZBCAT15.2815.48515.2615.370.005254,70674613.9617.10
2023-07-31ZBCAT15.4715.5715.3615.370.005253,44362913.7117.12
2023-07-28ZBCAT15.2715.3715.2415.370.20188,34460313.8616.89
2023-07-27ZBCAT15.3615.3615.1615.17-0.055390,82586713.7016.81
2023-07-26ZBCAT15.2315.2315.1115.230.06225,74948213.9116.80
2023-07-25ZBCAT15.1315.1915.091215.160.015304,48258113.7017.32
2023-07-24ZBCAT15.1515.1815.1015.150.065143,21738313.7016.55
2023-07-21ZBCAT15.2115.2215.0615.09-0.08701,8161,60613.4516.45
2023-07-20ZBCAT15.2515.2515.1615.18-0.06262,4551,01313.8116.92
2023-07-19ZBCAT15.2815.2915.2415.240.015242,59176313.5516.96
2023-07-18ZBCAT15.2415.3015.1715.230.035214,84661113.7416.76
2023-07-17ZBCAT15.1715.2415.1615.20-0.005190,04159213.5916.77
2023-07-14ZBCAT15.2915.405615.2015.20-0.11151,83646713.7016.74
2023-07-13ZBCAT15.3915.439915.3215.330.0625225,77346615.0216.69
2023-07-12ZBCAT15.3715.4815.3415.420.09255,90246814.0817.00
2023-07-11ZBCAT15.2715.3715.2715.340.06141,11857314.0917.11
2023-07-10ZBCAT15.2715.3015.06115.300.10318,20771213.7716.82
2023-07-07ZBCAT15.1515.3015.1515.200.02160,75145813.9116.92
2023-07-06ZBCAT15.3115.3815.1315.20-0.16231,49965613.6316.70
2023-07-05ZBCAT15.3615.4115.3215.350.045227,59962613.7917.38
2023-07-04ZBCAT15.3515.3915.2415.330.0850013.5216.65
2023-07-03ZBCAT15.3515.3915.2415.330.085123,88038713.5216.65
2023-06-30ZBCAT15.2915.3015.2215.250.095218,00059713.5916.89
2023-06-29ZBCAT15.0715.1515.0115.150.05236,44859113.5216.98
2023-06-28ZBCAT15.1615.1615.0315.100.005274,60674513.6416.78
2023-06-27ZBCAT15.0715.1214.9615.090.075206,78938913.3916.67
2023-06-26ZBCAT15.1215.1515.0115.02-0.015190,32651913.4816.61
2023-06-23ZBCAT15.1015.1815.0315.03-0.13103,93629213.4616.54
2023-06-22ZBCAT15.0015.1915.0015.170.06800,95195013.6316.76