00:52:25 EDT Fri 04 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-03ZBFK9.629.669.609.640.008151,7561259.2610.14
2025-07-02ZBFK9.589.679.589.650.075105,0862729.1810.08
2025-07-01ZBFK9.589.599.539.570.01580,7072388.6310.44
2025-06-30ZBFK9.499.599.499.590.0862147,4614189.0910.05
2025-06-27ZBFK9.529.529.479.47-0.0312116,8702538.3510.40
2025-06-26ZBFK9.499.549.4599.510.015171,7103648.299.92
2025-06-25ZBFK9.519.549.489.48-0.0259,3951158.329.94
2025-06-24ZBFK9.509.549.499.510.019647,138978.3010.40
2025-06-23ZBFK9.509.53839.499.510.000436,4391189.109.92
2025-06-20ZBFK9.479.519.459.49-0.03180,5464459.149.97
2025-06-19ZBFK9.529.569.49019.520.01009.1410.56
2025-06-18ZBFK9.529.569.49019.520.0199,5651819.1410.56
2025-06-17ZBFK9.549.549.49349.53-0.0250,5802108.499.98
2025-06-16ZBFK9.509.559.509.530.0275,2314209.129.96
2025-06-13ZBFK9.499.529.459.50-0.01585,6175289.069.94
2025-06-12ZBFK9.579.609.51579.580.034957,0144299.1410.56
2025-06-11ZBFK9.519.569.469.540.060178,1304949.109.95
2025-06-10ZBFK9.549.579.459.48-0.04598,8002199.1210.54
2025-06-09ZBFK9.499.569.449.530.03585,7243439.109.89
2025-06-06ZBFK9.509.549.4759.49-0.0272,0262439.1110.35
2025-06-05ZBFK9.549.579.499.49-0.0568,5042049.1710.52
2025-06-04ZBFK9.569.589.539.550.0282,2831859.1510.52
2025-06-03ZBFK9.579.679.519.53-0.015143,8243129.1610.10
2025-06-02ZBFK9.609.6399.549.55-0.02562,8142049.1810.38
2025-05-30ZBFK9.589.629.559.590.0169,9022479.169.70
2025-05-29ZBFK9.659.659.549.57-0.0268,0731509.1710.59
2025-05-28ZBFK9.669.66499.509.59-0.076206,3363609.409.67
2025-05-27ZBFK9.619.659.52799.630.08894,6324219.1510.63
2025-05-26ZBFK9.559.559.509.53-0.02009.0410.01
2025-05-23ZBFK9.559.559.509.53-0.0276,7512479.0410.01
2025-05-22ZBFK9.449.689.449.550.08111,3062759.0810.57
2025-05-21ZBFK9.669.679.409.47-0.18101,2502189.1710.52
2025-05-20ZBFK9.709.729.65039.68-0.02552,1201099.3010.63
2025-05-19ZBFK9.659.739.639.70-0.01556,9661189.2310.63
2025-05-16ZBFK9.759.759.699.72-0.0545,3601049.3510.20
2025-05-15ZBFK9.699.769.699.740.0241,3111459.2710.72
2025-05-14ZBFK9.819.819.709.74-0.040174,1081269.3710.76
2025-05-13ZBFK9.759.819.709.790.035780,6531799.3610.72
2025-05-12ZBFK9.829.839.73419.75-0.0460,9351628.6910.10
2025-05-09ZBFK9.809.829.779.790.0219,580629.3510.20
2025-05-08ZBFK9.809.809.759.770.001468,3561029.3410.22
2025-05-07ZBFK9.779.809.759.76-0.0152,0261289.3410.76
2025-05-06ZBFK9.779.839.749.780.0348,0861419.249.92
2025-05-05ZBFK9.769.819.669.77-0.01584,4431519.2810.72
2025-05-02ZBFK9.809.849.709.7950.0190,4692788.539.92
2025-05-01ZBFK9.699.799.699.780.05105,0853768.749.92
2025-04-30ZBFK9.559.759.509.710.09109,6313119.1010.06
2025-04-29ZBFK9.589.689.589.62-0.01115,8872879.1910.06
2025-04-28ZBFK9.729.769.579.63-0.0475,3391919.2410.11
2025-04-25ZBFK9.539.809.539.700.20308,9084209.1210.72
2025-04-24ZBFK9.509.56699.489.540.07136,7163939.019.94
2025-04-23ZBFK9.479.5859.419.480.07164,3212798.9510.52
2025-04-22ZBFK9.409.46999.339.400.09183,4626588.819.83
2025-04-21ZBFK9.499.5059.299.33-0.20191,3076668.8510.02
2025-04-18ZBFK9.479.589.45439.550.045008.209.99
2025-04-17ZBFK9.479.589.45439.550.045118,6113708.209.99
2025-04-16ZBFK9.569.609.449.51-0.07178,0205278.9710.45
2025-04-15ZBFK9.409.629.409.570.135152,3813598.899.94
2025-04-14ZBFK9.419.559.409.500.16175,9734978.979.95
2025-04-11ZBFK9.249.39129.219.380.175203,8515558.799.68
2025-04-10ZBFK9.359.398.839.20-0.24468,4181,1328.8310.06
2025-04-09ZBFK9.149.489.139.450.18352,7088268.2210.59
2025-04-08ZBFK9.619.769.219.27-0.35474,3321,4728.9110.32
2025-04-07ZBFK9.689.869.63559.68-0.195126,2472998.7111.07
2025-04-04ZBFK9.919.989.879.90-0.045126,3073509.4911.05