01:34:05 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZHPQ30.1230.36530.02530.220.105,954,06721,11830.0530.30
2024-03-27ZHPQ30.1930.2029.72530.120.1456,441,02428,11429.6530.20
2024-03-26ZHPQ30.0530.1429.9829.990.126,167,10920,88430.0830.27
2024-03-25ZHPQ29.8930.0629.8129.88-0.176,904,86223,74026.0329.93
2024-03-22ZHPQ30.1130.2429.9530.05-0.034,796,52719,22729.6730.43
2024-03-21ZHPQ29.8530.38529.7030.080.3956,698,79524,81029.8230.36
2024-03-20ZHPQ29.7029.7729.3329.68-0.145,292,77921,44629.4030.00
2024-03-19ZHPQ29.8129.8929.5029.82-0.116,113,60122,93129.7830.00
2024-03-18ZHPQ30.3930.4729.6129.94-0.499,223,74630,05429.6530.22
2024-03-15ZHPQ30.4530.955930.4030.42-0.1815,269,79125,20729.3030.55
2024-03-14ZHPQ30.8030.9230.35530.61-0.129,767,19133,30430.3230.80
2024-03-13ZHPQ30.5030.94530.3030.750.258,006,36922,87630.5330.83
2024-03-12ZHPQ30.6130.7930.1930.50-0.084413,376,92432,43230.4130.72
2024-03-11ZHPQ30.6130.9330.38530.860.117,028,74926,89730.2531.00
2024-03-08ZHPQ30.7431.0530.5530.740.18511,435,70136,23330.5831.00
2024-03-07ZHPQ30.3630.9530.145530.560.3214,006,77640,94230.3632.75
2024-03-06ZHPQ29.4830.5029.4130.231.10514,187,59238,68830.0133.00
2024-03-05ZHPQ28.9829.4528.8729.130.0610,274,34527,68129.1329.51
2024-03-04ZHPQ29.3529.59528.9929.06-0.3410,322,07737,68528.6329.50
2024-03-01ZHPQ28.9929.6328.8929.4051.07513,170,64152,59729.5429.64
2024-02-29ZHPQ27.8629.0727.658228.33-0.4022,925,44751,71727.2028.70
2024-02-28ZHPQ28.7229.0928.6828.72-0.1110,807,04834,29227.6027.75
2024-02-27ZHPQ28.9628.979928.6628.830.026,682,07723,72726.5033.26
2024-02-26ZHPQ29.3129.4928.7828.80-0.4859,431,03832,15825.0028.80
2024-02-23ZHPQ29.1329.3328.98529.270.315,542,71021,25329.0629.36
2024-02-22ZHPQ28.4929.1028.4928.950.526,275,72425,32428.0029.31
2024-02-21ZHPQ28.5428.6528.262528.43-0.197,580,30223,08427.9430.00
2024-02-20ZHPQ28.3828.7528.3428.630.065,677,77824,60428.3628.94
2024-02-19ZHPQ28.9929.09528.52528.58-0.440028.3328.69
2024-02-16ZHPQ28.9929.09528.52528.58-0.445,681,49123,29728.3328.69
2024-02-15ZHPQ28.5829.0928.5829.030.45997,071,78027,38128.8529.04
2024-02-14ZHPQ29.0129.0828.33528.580.436,547,10525,39628.2529.54
2024-02-13ZHPQ28.3228.4027.8928.14-0.5356,505,89726,71127.8528.88
2024-02-12ZHPQ28.4228.8028.3928.690.2754,896,42820,43927.9528.86
2024-02-09ZHPQ28.2828.5228.1928.420.134,852,09121,41524.3933.61
2024-02-08ZHPQ28.0028.3027.9328.290.344,639,20423,44527.9528.52
2024-02-07ZHPQ28.2528.2527.8627.95-0.357,355,93827,24527.8327.97
2024-02-06ZHPQ28.3528.5528.14528.29-0.047,927,41927,00428.2528.52
2024-02-05ZHPQ28.5728.5928.16528.33-0.3510,526,22427,40328.1728.50
2024-02-02ZHPQ28.7728.8228.44528.68-0.2657,193,05922,93726.0031.00
2024-02-01ZHPQ28.6628.9428.3828.940.21511,987,67229,08228.7628.99
2024-01-31ZHPQ28.9429.15528.68528.71-0.44510,409,36527,32327.7129.08
2024-01-30ZHPQ29.2029.3529.0929.15-0.096,618,08125,44828.9029.70
2024-01-29ZHPQ30.0030.0129.1429.24-0.778,002,11630,59628.5529.47
2024-01-26ZHPQ29.6430.1629.6430.000.289,325,97134,99829.3532.60
2024-01-25ZHPQ29.6630.0129.5029.710.148,338,19933,02723.8129.74
2024-01-24ZHPQ29.7729.91529.541929.56-0.016,918,07930,60329.5529.90
2024-01-23ZHPQ29.1729.6629.11529.570.387,558,60428,57429.5829.87
2024-01-22ZHPQ29.3029.55529.1429.180.068,926,25534,02729.1529.45
2024-01-19ZHPQ28.7429.3428.4029.120.469,815,56738,24129.1229.65
2024-01-18ZHPQ28.9128.9128.4528.65-0.018,246,51532,58128.3333.26
2024-01-17ZHPQ28.8128.9228.4528.65-0.4458,072,33832,24127.4833.26
2024-01-16ZHPQ29.5029.5629.0129.09-0.7256,692,71529,74629.0029.20
2024-01-15ZHPQ30.0430.17529.7129.81-0.200029.7230.45
2024-01-12ZHPQ30.0430.17529.7129.81-0.206,883,01026,15929.7230.45
2024-01-11ZHPQ30.4630.6029.8230.00-0.368,835,60537,52529.6030.44
2024-01-10ZHPQ30.1630.4130.1030.340.178,686,44138,69830.3130.52
2024-01-09ZHPQ30.7030.81530.1430.16-0.8458,504,27829,92129.8631.98
2024-01-08ZHPQ30.1431.0930.0831.001.0411,378,02737,25929.9833.61
2024-01-05ZHPQ29.6030.2229.5429.950.276,926,15927,85429.8430.25
2024-01-04ZHPQ29.8230.12529.6529.68-0.2157,727,27428,95429.5030.10
2024-01-03ZHPQ29.6630.1029.4829.900.068,026,41331,44628.6030.58
2024-01-02ZHPQ29.8230.06529.657629.83-0.268,773,68135,07029.8230.60
2024-01-01ZHPQ30.1730.3330.0230.09-0.080029.9430.21
2023-12-29ZHPQ30.1730.3330.0230.09-0.085,201,78620,81529.9430.21