00:03:15 EDT Fri 24 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-23ZECAT14.5414.72514.5114.590.10391,753851
2023-03-22ZECAT14.5614.7314.5114.52-0.06275,812493
2023-03-21ZECAT14.6514.73514.4814.58-0.03222,163364
2023-03-20ZECAT14.4814.6114.4414.600.11258,592406
2023-03-17ZECAT14.4414.5914.43514.48-0.085146,175360
2023-03-16ZECAT14.3214.5914.29514.570.245286,462631
2023-03-15ZECAT14.2814.4614.2614.33-0.165323,856604
2023-03-14ZECAT14.2514.561414.2514.490.32378,392689
2023-03-13ZECAT14.2014.4114.1414.29-0.03744,3931,029
2023-03-10ZECAT14.4214.5314.312514.33-0.18719,3411,052
2023-03-09ZECAT14.6614.7214.5214.52-0.11475,086859
2023-03-08ZECAT14.5914.698714.5914.640.045253,152522
2023-03-07ZECAT14.7314.8114.5814.59-0.205328,277837
2023-03-06ZECAT14.7114.8614.7114.790.055357,781678
2023-03-03ZECAT14.6014.75514.5814.730.155387,310823
2023-03-02ZECAT14.4914.6114.4614.570.03517,0141,112
2023-03-01ZECAT14.5714.5714.4414.51543,3311,131
2023-02-28ZECAT14.5114.55514.4414.500.04268,792742
2023-02-27ZECAT14.3514.5014.3514.470.115138,165317
2023-02-24ZECAT14.4414.45514.3214.35-0.17204,332655
2023-02-23ZECAT14.5014.5414.3914.540.205262,715640
2023-02-22ZECAT14.5214.5214.2814.33-0.04251,124544
2023-02-21ZECAT14.5614.6814.3914.39-0.26173,299405
2023-02-17ZECAT14.7514.7914.6614.67-0.045137,857296
2023-02-16ZECAT14.7614.87214.7014.72-0.155133,518243
2023-02-15ZECAT14.8314.8914.6714.890.11246,969393
2023-02-14ZECAT14.7814.8814.7214.77-0.045160,572458
2023-02-13ZECAT14.7915.0214.7914.960.15190,597413
2023-02-10ZECAT14.7514.8714.7514.79-0.025142,889525
2023-02-09ZECAT15.0315.09614.7914.83-0.155254,684798
2023-02-08ZECAT15.0015.1314.9414.97-0.11188,824498
2023-02-07ZECAT14.9115.1314.9015.090.155220,280516
2023-02-06ZECAT14.9415.0414.91514.94-0.055214,431481
2023-02-03ZECAT15.0115.1714.96915.01-0.205521,7661,168
2023-02-02ZECAT15.1015.2515.1015.200.24477,1971,015
2023-02-01ZECAT14.6915.0014.68514.940.15245,206496
2023-01-31ZECAT14.8714.8714.7114.790.135350,103767
2023-01-30ZECAT14.7314.789214.5914.65-0.165300,0461,021
2023-01-27ZECAT14.8014.8914.7614.830.05350,703896
2023-01-26ZECAT14.7314.8414.644214.800.12490,9751,154
2023-01-25ZECAT14.6714.7814.5414.69-0.01447,609897
2023-01-24ZECAT14.4214.9914.4214.690.05347,478870
2023-01-23ZECAT14.5514.69814.4814.650.175224,256578
2023-01-20ZECAT14.3814.5014.2814.460.185219,6181,012
2023-01-19ZECAT14.2514.3914.2514.30-0.05228,037641
2023-01-18ZECAT14.6314.6514.3514.35-0.155421,8701,027
2023-01-17ZECAT14.4714.5614.4014.510.01241,802666
2023-01-13ZECAT14.3614.5314.3414.490.015440,8841,265
2023-01-12ZECAT14.3514.5114.2814.490.19267,846798
2023-01-11ZECAT14.1914.4314.1914.400.24219,027563
2023-01-10ZECAT14.0814.2014.06514.180.14126,906310
2023-01-09ZECAT14.1214.2514.0514.050.055238,038523
2023-01-06ZECAT13.7414.0113.7414.000.335298,429841
2023-01-05ZECAT13.7213.7413.6413.66-0.12274,985985
2023-01-04ZECAT13.6513.81413.5913.770.205303,348582
2023-01-03ZECAT13.5513.5913.4613.550.13345,618551
2022-12-30ZECAT13.4013.4613.340113.43-0.02784,9601,282
2022-12-29ZECAT13.3813.5113.3813.470.131,324,1741,790
2022-12-28ZECAT13.4713.6013.3413.34-0.1851,102,4942,356
2022-12-27ZECAT13.5013.5513.4713.530.01835,2651,633