20:50:27 EST Sat 02 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-01ZESTC115.94119.945112.40117.0008-16.80926,716,51047,537116.60117.09
2024-02-29ZESTC129.00136.06129.00133.814.043,395,59829,391109.00117.20
2024-02-28ZESTC129.96131.98128.75129.71-1.40948,90511,414127.00128.50
2024-02-27ZESTC132.05133.249130.46131.210.4851,118,49711,659126.20135.00
2024-02-26ZESTC130.81132.90128.2201130.701.101,061,46211,979130.00135.00
2024-02-23ZESTC128.92131.48127.73129.622.031,032,73312,434128.92130.69
2024-02-22ZESTC126.82127.97124.34127.566.301,084,27512,316127.00128.28
2024-02-21ZESTC121.55122.67117.60121.28-4.101,175,66215,586126.26127.93
2024-02-20ZESTC129.48130.69123.54125.38-4.901,402,77913,493123.55126.96
2024-02-19ZESTC131.92133.19129.01130.27-2.2400129.77131.77
2024-02-16ZESTC131.92133.19129.01130.27-2.24828,3209,153129.77131.77
2024-02-15ZESTC132.85133.59130.00132.525.931,362,10614,642132.00137.00
2024-02-14ZESTC124.55126.81120.71126.604.121,529,81316,245125.25133.00
2024-02-13ZESTC121.05125.87117.00122.55-5.121,715,36117,624121.00123.00
2024-02-12ZESTC129.75130.00126.42127.68-2.691,245,78411,277127.01129.29
2024-02-09ZESTC129.00131.71128.00130.393.811,147,19112,254129.25131.00
2024-02-08ZESTC125.39128.48124.285126.541.081,102,11313,459126.00128.00
2024-02-07ZESTC123.27126.5399122.24125.503.28914,7249,731123.00132.81
2024-02-06ZESTC123.46123.98119.11122.230.01774,6249,293120.21123.00
2024-02-05ZESTC124.13126.97120.31122.26-2.34860,92010,162121.00135.76
2024-02-02ZESTC120.52125.225120.2501124.605.9151,789,31516,71770.00124.60
2024-02-01ZESTC117.00119.27116.36118.661.601,008,49711,561121.00122.70
2024-01-31ZESTC120.03120.82116.81117.06-4.43944,79011,090116.00117.80
2024-01-30ZESTC122.69123.00119.90121.55-1.54881,8339,822119.00121.00
2024-01-29ZESTC118.30123.20118.00123.185.56960,31410,854123.22124.00
2024-01-26ZESTC117.64119.17115.76117.64-0.5051,149,41411,161117.05118.03
2024-01-25ZESTC119.99120.685117.04118.12-1.281,367,69913,528118.12118.99
2024-01-24ZESTC123.25125.825118.88119.42-2.7951,277,13312,587118.05119.00
2024-01-23ZESTC122.99123.32120.51122.23-1.001,213,3007,698121.70123.00
2024-01-22ZESTC122.74124.75120.75123.222.911,892,56414,670122.67123.33
2024-01-19ZESTC118.90121.63118.06120.332.07952,314,20116,439119.00123.58
2024-01-18ZESTC118.00120.91115.30118.252.102,670,03117,840118.17118.68
2024-01-17ZESTC115.66116.61111.39116.16-0.4052,252,81716,726116.31117.20
2024-01-16ZESTC111.70116.85110.61116.584.672,241,60520,985116.75120.91
2024-01-15ZESTC109.41114.07109.31111.94-0.36500111.26112.21
2024-01-12ZESTC109.41114.07109.31111.94-0.3651,016,39111,102111.26112.21
2024-01-11ZESTC109.78114.53108.90112.294.272,105,44119,581101.39112.70
2024-01-10ZESTC109.07109.07106.33108.04-0.59861,1108,759108.00140.00
2024-01-09ZESTC108.06109.7999107.76108.61-0.09679,6808,180108.10112.86
2024-01-08ZESTC105.11109.05104.37108.694.5941,186,58111,263106.77109.90
2024-01-05ZESTC103.40105.21103.15104.100.76822,8788,293104.00104.68
2024-01-04ZESTC104.45105.5481102.93103.34-2.345866,1459,534103.00108.00
2024-01-03ZESTC104.61106.60102.81105.65-0.961,161,02912,141102.00105.99
2024-01-02ZESTC111.83111.83106.0401106.54-6.191,678,63614,64096.48107.18
2024-01-01ZESTC113.10113.94111.82112.70-1.2700102.43123.87
2023-12-29ZESTC113.10113.94111.82112.70-1.27764,7099,033102.43123.87
2023-12-28ZESTC113.44115.14112.65113.970.64789,6627,844113.46114.54
2023-12-27ZESTC115.00117.39112.97113.36-1.20941,7499,913113.20113.93
2023-12-26ZESTC113.00114.67112.23114.581.6651,047,8219,393114.58127.00
2023-12-25ZESTC112.85111.00124.83
2023-12-22ZESTC114.00115.32111.3232112.85-0.50974,8199,325111.00124.83
2023-12-21ZESTC110.58113.52109.30113.353.171,403,52711,051113.04115.39
2023-12-20ZESTC111.67113.14109.483110.17-2.951,050,91611,337101.54110.58
2023-12-19ZESTC114.66115.00112.17113.05-1.02749,9318,638113.00124.83
2023-12-18ZESTC111.66114.74111.30114.011.295948,60310,966113.77124.25
2023-12-15ZESTC114.80115.52111.245112.73-1.151,892,57415,765110.50116.00
2023-12-14ZESTC117.00117.52112.25113.82-2.701,789,84716,985114.80116.00
2023-12-13ZESTC115.86117.69114.44116.520.16912,1059,902104.72127.43
2023-12-12ZESTC116.00117.93115.18116.35-0.8851,016,41010,063111.11118.50
2023-12-11ZESTC115.00117.33113.96117.231.431,536,65816,184107.20119.19
2023-12-08ZESTC112.74118.24112.49115.812.592,501,49418,708115.43126.35
2023-12-07ZESTC113.80114.56112.13113.190.341,392,19612,134112.39113.15
2023-12-06ZESTC115.13115.9899112.09112.80-2.852,363,05420,073107.66118.99
2023-12-05ZESTC110.11115.76108.81115.634.953,102,71724,532114.82115.98
2023-12-04ZESTC109.22115.50107.7037110.510.213,997,24133,610109.50143.56