21:46:50 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZBCAT15.1315.2115.1215.190.070014.5115.21
2025-07-03ZBCAT15.1315.2115.1215.190.07217,29369214.5115.21
2025-07-02ZBCAT15.2315.2915.10515.11-0.09730,6552,07014.6016.02
2025-07-01ZBCAT15.1315.3015.1315.210.04833,8662,27514.3417.00
2025-06-30ZBCAT15.1815.2615.1415.140.09720,4381,69114.3815.83
2025-06-27ZBCAT15.0715.119915.0515.090.05641,5941,57214.2915.72
2025-06-26ZBCAT14.9815.1014.963615.010.06389,3521,09014.9515.64
2025-06-25ZBCAT15.0415.0414.9314.97-0.04453,5181,56114.2315.00
2025-06-24ZBCAT15.0015.0514.9415.000.12372,7071,01414.3815.78
2025-06-23ZBCAT14.7314.909914.720114.890.13594,2071,30914.1315.54
2025-06-20ZBCAT14.8114.885814.7414.75-0.06258,37693714.8515.58
2025-06-19ZBCAT14.7714.9114.740114.820.060014.7115.59
2025-06-18ZBCAT14.7714.9114.740114.820.06280,09866414.7115.59
2025-06-17ZBCAT14.9014.9014.7214.75-0.10566,1411,34514.7015.70
2025-06-16ZBCAT14.8815.0014.7814.880.11470,17295213.8515.43
2025-06-13ZBCAT14.8514.9014.7314.74-0.1418673,9771,70014.7315.65
2025-06-12ZBCAT15.1515.2115.1115.150.02664,6371,33815.1516.09
2025-06-11ZBCAT15.2715.2915.1315.14-0.07714,6002,22914.5915.40
2025-06-10ZBCAT15.2315.2815.170115.22-0.01791,3952,27315.1716.05
2025-06-09ZBCAT15.2515.2815.1915.190.01638,2491,37915.1815.30
2025-06-06ZBCAT15.2515.28515.2115.210.04461,21399214.4215.95
2025-06-05ZBCAT15.2315.2515.1415.190.025530,0061,18315.1715.87
2025-06-04ZBCAT15.0915.249915.0815.170.125519,3941,32414.3815.77
2025-06-03ZBCAT15.1015.1515.0015.04-0.054443,5761,47314.2815.20
2025-06-02ZBCAT14.9215.1514.9115.060.194617,6182,05014.3815.61
2025-05-30ZBCAT14.8814.9314.7914.890.09747,0971,55414.7914.92
2025-05-29ZBCAT14.8014.889914.7814.790.05520,6751,41514.6515.51
2025-05-28ZBCAT14.7414.832414.7314.750.0068459,0811,33914.0615.46
2025-05-27ZBCAT14.6014.7914.6014.760.155462,6231,20613.8715.39
2025-05-26ZBCAT14.5214.6214.4714.610.020013.6915.21
2025-05-23ZBCAT14.5214.6214.4714.610.02294,7591,08513.6915.21
2025-05-22ZBCAT14.5514.6414.5114.580.01396,0011,41914.4315.17
2025-05-21ZBCAT14.7214.7814.5614.56-0.1401420,2911,23614.5715.35
2025-05-20ZBCAT14.7714.8014.71514.73-0.036357,9151,09613.9215.38
2025-05-19ZBCAT14.7514.8014.699714.77-0.08435,6981,27313.8115.46
2025-05-16ZBCAT14.9014.9014.79514.84-0.06563,0101,78114.6815.51
2025-05-15ZBCAT14.9114.9514.8514.89-0.0787538,0111,53614.8514.98
2025-05-14ZBCAT15.3215.3715.2115.25-0.02904,2402,07715.0115.92
2025-05-13ZBCAT15.2615.3015.2015.270.08854,3672,52911.7015.81
2025-05-12ZBCAT15.2015.2215.05715.190.37777,1252,28314.7515.87
2025-05-09ZBCAT14.7714.8814.7714.830.08284,73099413.9515.12
2025-05-08ZBCAT14.7714.8714.7514.760.05311,7591,10113.7915.43
2025-05-07ZBCAT14.7014.8314.6514.730.05391,4391,17613.9115.30
2025-05-06ZBCAT14.6314.7714.6014.67-0.06322,7111,08513.8815.33
2025-05-05ZBCAT14.8014.8814.7114.73-0.0625414,4111,15214.7115.42
2025-05-02ZBCAT14.7614.8814.7214.790.06436,7321,43813.9015.49
2025-05-01ZBCAT14.5514.8214.54514.730.24757,2842,34513.9015.41
2025-04-30ZBCAT14.3414.4814.2114.450.054775,8532,01413.9015.14
2025-04-29ZBCAT14.3514.4914.3414.400.01631,5161,72714.3914.50
2025-04-28ZBCAT14.4114.4214.3114.380.063338,60697114.2514.94
2025-04-25ZBCAT14.2214.3214.165914.310.14328,57280813.9014.45
2025-04-24ZBCAT14.0314.2013.9814.160.19384,58297413.9814.65
2025-04-23ZBCAT14.0114.0913.9313.970.22454,0151,20013.5014.70
2025-04-22ZBCAT13.6213.8113.6013.780.18363,3121,01013.5014.30
2025-04-21ZBCAT13.7513.753613.5013.58-0.196368,8651,27513.5814.38
2025-04-18ZBCAT13.7513.9013.7113.760.070013.4114.49
2025-04-17ZBCAT13.7513.9013.7113.760.07215,75478313.4114.49
2025-04-16ZBCAT13.7614.019913.6513.71-0.19404,4211,25612.8114.67
2025-04-15ZBCAT13.9413.998813.8613.89-0.0153359,4451,06613.5414.00
2025-04-14ZBCAT14.4814.4914.1114.190.10523,5571,58611.9914.40
2025-04-11ZBCAT13.7814.1013.7814.090.28456,5651,25514.0414.78
2025-04-10ZBCAT13.9513.99813.6513.79-0.19639,3331,98312.8214.93
2025-04-09ZBCAT12.9914.0512.9913.980.735940,2972,61614.1015.65
2025-04-08ZBCAT13.5413.8613.1513.240.01994,9683,08211.9914.50
2025-04-07ZBCAT13.1113.543712.9113.20-0.425906,7802,75213.0014.41