17:24:18 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZBME40.6641.2940.6141.160.2418,62911438.7142.74
2023-03-27ZBME40.9741.3140.8040.920.3141,581257
2023-03-24ZBME39.7740.7539.610640.610.9339,023163
2023-03-23ZBME39.7940.2039.5839.730.11538,474188
2023-03-22ZBME39.8040.3839.60139.790.0967,954318
2023-03-21ZBME39.9140.0739.751439.860.2220,847158
2023-03-20ZBME39.3239.81739.3239.700.3133,742148
2023-03-17ZBME40.0040.035639.2339.34-0.5834,454194
2023-03-16ZBME39.6740.289939.5139.990.3637,059155
2023-03-15ZBME39.5640.018139.5139.73-0.2539,776198
2023-03-14ZBME40.2240.8239.8040.020.24330,121163
2023-03-13ZBME39.4840.6939.304539.970.2628,250156
2023-03-10ZBME40.0940.579439.6939.69-0.5227,593179
2023-03-09ZBME40.8541.0340.2340.26-0.54530,363136
2023-03-08ZBME41.2341.489940.7540.88-0.1936,245197
2023-03-07ZBME41.6041.78841.1041.12-0.5737,040215
2023-03-06ZBME41.7441.892441.5741.70-0.1035,341192
2023-03-03ZBME42.0342.22541.7541.75-0.1925,707160
2023-03-02ZBME42.4842.715541.9441.99-0.5630,583167
2023-03-01ZBME42.1642.5842.1542.540.4324,787141
2023-02-28ZBME43.1043.4041.960141.99-1.1139,594183
2023-02-27ZBME43.1943.253342.852743.17-0.19516,798121
2023-02-24ZBME42.0643.1542.0643.150.8021,927118
2023-02-23ZBME42.3142.3842.058242.10-0.1120,14796
2023-02-22ZBME42.1442.529942.1042.25-0.1315,268121
2023-02-21ZBME42.6042.9242.0942.38-0.3221,527144
2023-02-17ZBME42.8943.150642.352442.65-0.54522,471158
2023-02-16ZBME43.1743.3542.8243.14-0.3217,888114
2023-02-15ZBME42.8443.5042.59543.410.65527,101123
2023-02-14ZBME42.3342.8942.31542.750.31333,139127
2023-02-13ZBME42.7043.1142.5842.740.1924,274148
2023-02-10ZBME42.9243.0042.5142.55-0.5321,099168
2023-02-09ZBME43.1943.481542.7343.13-0.3318,903129
2023-02-08ZBME43.1443.4443.1243.14-0.1621,201200
2023-02-07ZBME42.8143.2442.6443.240.1031,379197
2023-02-06ZBME42.6942.9942.5842.97-0.3226,314116
2023-02-03ZBME43.4043.5543.167343.26-0.2321,545162
2023-02-02ZBME43.5443.6043.298443.46-0.2137,721235
2023-02-01ZBME43.7043.848343.110143.680.1622,616107
2023-01-31ZBME42.9443.6742.72543.560.81536,377177
2023-01-30ZBME42.7943.138842.6842.73-0.4916,85399
2023-01-27ZBME42.6543.2042.5043.170.2932,184169
2023-01-26ZBME42.8442.930342.465942.790.0422,396121
2023-01-25ZBME42.4942.7842.357442.63-0.0121,301128
2023-01-24ZBME42.6642.700842.4642.600.1033,356158
2023-01-23ZBME42.2042.80642.2042.500.3127,815135
2023-01-20ZBME42.4542.72842.2042.28-0.05524,953140
2023-01-19ZBME42.1642.5642.1642.4350.17520,298112
2023-01-18ZBME42.8943.0542.2342.26-0.5519,523117
2023-01-17ZBME43.0143.3042.70542.81-0.3727,833184
2023-01-13ZBME42.9243.3142.5343.180.1618,776107
2023-01-12ZBME43.1743.279942.6543.02-0.02721,163150
2023-01-11ZBME43.0443.5142.928543.480.5826,810141
2023-01-10ZBME42.7743.096442.567742.860.1823,163204
2023-01-09ZBME43.3443.5042.6942.70-0.2830,731195
2023-01-06ZBME43.3543.3542.820743.070.1726,614146
2023-01-05ZBME42.8843.238142.5643.00-0.1014,220140
2023-01-04ZBME43.6143.952443.0643.15-0.12534,036231
2023-01-03ZBME43.8343.9743.137743.42-0.1525,032171
2022-12-30ZBME43.2943.5842.700143.580.3332,321196
2022-12-29ZBME42.9343.301542.731943.210.6023,606144