01:03:55 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-27ZESTC55.7556.2954.99555.400.28505,1574,333
2023-03-24ZESTC55.6656.3054.5355.12-0.72557,0175,305
2023-03-23ZESTC55.8156.9655.0355.881.10437,5374,418
2023-03-22ZESTC57.3357.4154.8454.84-2.485442,8634,577
2023-03-21ZESTC55.4657.8855.3257.372.18779,6176,580
2023-03-20ZESTC54.3855.2653.5955.170.23874,5888,599
2023-03-17ZESTC56.2656.6554.1254.90-1.38932,1588,264
2023-03-16ZESTC55.5056.5255.07556.301.10714,1146,870
2023-03-15ZESTC54.7055.8954.1955.220.08954,5528,160
2023-03-14ZESTC56.3156.9254.5555.12-0.091,157,8149,930
2023-03-13ZESTC52.4155.79550.2155.172.071,589,08516,447
2023-03-10ZESTC55.6655.9951.8953.09-3.191,807,09813,807
2023-03-09ZESTC59.6259.8756.0556.26-3.751,322,39412,339
2023-03-08ZESTC61.3562.0459.5860.01-1.36722,1526,684
2023-03-07ZESTC61.9963.3660.6961.35-1.021,143,05810,318
2023-03-06ZESTC64.3466.5061.7562.36-1.571,590,83314,448
2023-03-03ZESTC63.2767.0261.4763.935.563,895,67723,135
2023-03-02ZESTC56.7858.4756.4058.410.681,875,48016,544
2023-03-01ZESTC58.7559.0057.2257.73-1.311,224,74511,292
2023-02-28ZESTC58.0560.067457.8059.020.93980,1888,338
2023-02-27ZESTC58.7059.27557.7858.08-0.09951,67711,130
2023-02-24ZESTC58.2460.2757.5858.12-2.38858,1157,295
2023-02-23ZESTC61.3461.7859.5160.480.09608,6396,257
2023-02-22ZESTC59.3560.8859.0160.401.73689,6637,052
2023-02-21ZESTC58.7859.7558.1858.71-1.685533,0896,383
2023-02-17ZESTC60.7660.7658.8760.40-0.88644,5185,634
2023-02-16ZESTC61.9463.3560.8561.26-2.53950,6456,791
2023-02-15ZESTC62.8764.2762.1463.801.581,005,4767,723
2023-02-14ZESTC60.2563.6760.0562.240.951,333,4247,464
2023-02-13ZESTC60.0561.6759.60561.251.955704,4437,671
2023-02-10ZESTC61.0261.4958.9159.31-2.75831,8978,258
2023-02-09ZESTC64.1364.5761.7462.06-0.59759,2117,886
2023-02-08ZESTC63.4464.4262.4362.64-0.245791,6557,074
2023-02-07ZESTC61.0163.3859.8362.891.99744,8717,447
2023-02-06ZESTC60.1662.1460.1660.91-0.351,422,46610,331
2023-02-03ZESTC61.8563.5460.7261.30-3.791,915,26015,441
2023-02-02ZESTC65.1767.0664.2665.101.692,459,54216,575
2023-02-01ZESTC59.2464.5758.7563.394.561,922,44212,432
2023-01-31ZESTC58.1959.541757.9958.840.931,989,19312,587
2023-01-30ZESTC58.1859.0156.4557.90-1.442,285,63411,341
2023-01-27ZESTC56.4159.7056.1559.352.071,044,1127,991
2023-01-26ZESTC56.4657.7555.0657.282.341,411,8748,222
2023-01-25ZESTC53.0655.9851.3954.920.041,354,99310,364
2023-01-24ZESTC56.8258.2554.1154.88-2.391,646,81511,188
2023-01-23ZESTC55.3657.5055.2557.312.192,107,39514,499
2023-01-20ZESTC51.3855.1651.0355.124.251,277,70910,183
2023-01-19ZESTC50.4551.5549.0250.85-0.481,536,54512,352
2023-01-18ZESTC53.6654.5551.13551.33-1.21760,8846,610
2023-01-17ZESTC50.8653.1850.011552.521.282,042,85415,063
2023-01-13ZESTC50.1951.6349.9551.21-0.081,416,06411,801
2023-01-12ZESTC51.8451.9049.8251.29-0.355850,3557,960
2023-01-11ZESTC51.0652.4450.2151.661.20840,5329,956
2023-01-10ZESTC49.5950.7348.6050.500.025704,2347,814
2023-01-09ZESTC48.9251.6948.9250.502.561,655,09714,307
2023-01-06ZESTC48.5348.6446.1847.94-0.321,316,69712,138
2023-01-05ZESTC49.7150.1347.6648.27-2.511,376,91111,534
2023-01-04ZESTC50.8050.9549.3550.790.661,146,75211,544
2023-01-03ZESTC52.7453.4749.0850.16-1.351,371,34312,041
2022-12-30ZESTC50.3451.5750.0051.50-0.11678,1517,457
2022-12-29ZESTC49.9452.0049.4951.622.35845,0688,620
2022-12-28ZESTC49.1149.949948.63549.30-0.09750,7186,651