07:30:58 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZBDN4.684.8054.6754.800.1352,695,7775,0454.704.90
2024-03-27ZBDN4.624.724.5954.650.093,576,0279,0774.505.14
2024-03-26ZBDN4.674.674.544.56-0.081,418,1873,4874.124.97
2024-03-25ZBDN4.594.664.574.630.071,577,6713,6194.184.70
2024-03-22ZBDN4.754.814.544.56-0.163,571,3405,1714.135.64
2024-03-21ZBDN4.754.8954.674.710.035,422,2796,0034.265.00
2024-03-20ZBDN4.394.674.354.660.2651,899,3394,2784.675.16
2024-03-19ZBDN4.404.444.344.40-0.011,019,3902,6844.374.49
2024-03-18ZBDN4.374.434.334.410.035942,7262,3354.3919.93
2024-03-15ZBDN4.344.444.334.37-0.012,966,5792,9194.204.81
2024-03-14ZBDN4.434.464.2754.37-0.1051,596,8613,6554.204.87
2024-03-13ZBDN4.404.504.404.470.071,091,2752,6654.154.54
2024-03-12ZBDN4.444.524.364.41-0.0651,291,6304,9723.994.94
2024-03-11ZBDN4.464.5354.4254.47-0.0251,127,4023,8884.204.99
2024-03-08ZBDN4.424.544.384.490.111,521,6384,4534.104.99
2024-03-07ZBDN4.404.424.3354.370.011,392,3003,5044.109.00
2024-03-06ZBDN4.364.404.29124.350.041,600,2683,4083.9512.89
2024-03-05ZBDN4.184.344.134.320.091,793,5924,1933.9312.89
2024-03-04ZBDN4.314.324.164.23-0.0752,828,7246,1554.004.67
2024-03-01ZBDN4.354.354.224.302,265,5875,9253.8912.89
2024-02-29ZBDN4.284.374.244.300.1251,849,7854,3974.244.86
2024-02-28ZBDN4.124.254.114.180.0151,186,4513,2714.014.61
2024-02-27ZBDN4.154.234.1354.170.0851,421,6664,8873.749.00
2024-02-26ZBDN4.124.1954.024.09-0.0252,138,3684,6564.004.58
2024-02-23ZBDN4.194.214.074.12-0.062,033,5955,0573.724.68
2024-02-22ZBDN4.184.224.1354.180.011,737,2676,0733.754.66
2024-02-21ZBDN4.154.224.124.180.031,824,9764,0664.134.61
2024-02-20ZBDN4.1854.244.1154.15-0.0751,426,9614,3244.124.72
2024-02-19ZBDN4.074.274.024.230.075004.094.66
2024-02-16ZBDN4.074.274.024.230.0751,622,9413,6054.094.66
2024-02-15ZBDN3.994.173.994.160.2252,694,0587,2134.164.65
2024-02-14ZBDN3.974.02733.8953.940.022,607,9695,6053.804.38
2024-02-13ZBDN3.983.983.853.92-0.2453,610,4327,9523.803.98
2024-02-12ZBDN4.154.2854.144.170.0553,670,0026,7223.774.66
2024-02-09ZBDN4.124.15754.024.122,052,6265,5394.004.66
2024-02-08ZBDN4.044.164.044.120.072,951,2387,0134.034.80
2024-02-07ZBDN4.164.173.9854.05-0.133,564,1108,6034.025.80
2024-02-06ZBDN4.204.284.124.17-0.0452,628,1236,6423.764.84
2024-02-05ZBDN4.224.274.15114.21-0.102,289,6336,5983.964.65
2024-02-02ZBDN4.324.404.194.31-0.08912,945,9806,5023.944.85
2024-02-01ZBDN4.604.684.2754.40-0.3357,175,36814,0954.344.79
2024-01-31ZBDN5.015.0254.714.74-0.274,958,9179,4464.275.07
2024-01-30ZBDN5.085.194.945.00-0.1652,205,4185,3734.485.50
2024-01-29ZBDN5.115.195.07175.160.0651,166,5353,4084.585.64
2024-01-26ZBDN5.115.18015.075.100.035985,8063,7613.855.53
2024-01-25ZBDN5.135.195.025.070.0551,624,6234,5994.5812.89
2024-01-24ZBDN5.245.244.995.02-0.081,662,3154,6984.5512.89
2024-01-23ZBDN5.285.335.0455.11-0.1052,398,6095,7305.045.55
2024-01-22ZBDN5.115.225.105.210.1351,874,5205,0634.535.69
2024-01-19ZBDN5.0255.104.945.080.1051,851,5644,6544.655.44
2024-01-18ZBDN5.075.1284.914.97-0.081,910,6855,5764.505.10
2024-01-17ZBDN5.135.224.945.05-0.2452,695,0787,1044.955.39
2024-01-16ZBDN5.485.5055.265.30-0.2352,294,7165,3414.825.54
2024-01-15ZBDN5.645.675.495.54-0.005004.815.56
2024-01-12ZBDN5.645.675.495.54-0.0052,005,5104,3944.815.56
2024-01-11ZBDN5.505.565.395.552,594,9276,5164.406.50
2024-01-10ZBDN5.595.655.545.560.0051,579,2573,6595.536.22
2024-01-09ZBDN5.465.585.405.56-0.0052,253,2235,8725.435.76
2024-01-08ZBDN5.505.64995.485.570.062,377,8985,0515.505.60
2024-01-05ZBDN5.225.5655.225.510.214,822,8096,9225.235.59
2024-01-04ZBDN5.205.395.155.300.0853,000,4475,9454.745.30
2024-01-03ZBDN5.225.365.1345.22-0.1456,462,7258,7114.745.85
2024-01-02ZBDN5.385.545.3555.520.1253,686,2538,1035.556.00
2024-01-01ZBDN5.495.505.405.40-0.095005.366.01