02:12:02 EDT Fri 24 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-23ZHPQ27.8728.2127.4827.72-0.135,651,34824,453
2023-03-22ZHPQ28.6028.6627.8327.85-0.775,558,02620,094
2023-03-21ZHPQ28.5328.7928.28528.610.416,421,11723,835
2023-03-20ZHPQ28.1828.6628.03528.190.167,153,10422,295
2023-03-17ZHPQ28.2528.424927.8028.04-0.28523,967,26234,379
2023-03-16ZHPQ27.6028.4027.5128.310.348,315,42227,841
2023-03-15ZHPQ27.2628.0227.2527.960.1758,857,40129,450
2023-03-14ZHPQ27.8728.2827.5827.810.4756,083,11721,985
2023-03-13ZHPQ27.1127.59526.9327.34-0.107,435,22830,482
2023-03-10ZHPQ27.8327.8427.0527.45-0.436,869,21129,009
2023-03-09ZHPQ28.3028.5227.8727.89-0.3756,341,87023,073
2023-03-08ZHPQ27.8028.2827.6028.270.615,564,97621,770
2023-03-07ZHPQ28.3028.3527.4827.66-0.64758,360,96832,253
2023-03-06ZHPQ28.8729.08528.5028.57-0.0357,506,44929,549
2023-03-03ZHPQ28.8528.9928.5728.61-0.186,967,87326,209
2023-03-02ZHPQ28.6828.88528.1528.81-0.047,306,94026,976
2023-03-01ZHPQ29.9629.9728.71528.86-0.6510,330,64949,496
2023-02-28ZHPQ29.3630.2629.2229.520.10515,375,65847,437
2023-02-27ZHPQ29.5729.6329.2429.390.1757,270,57633,318
2023-02-24ZHPQ29.1029.37528.9429.22-0.346,133,75426,335
2023-02-23ZHPQ29.5029.67528.95529.550.475,786,84323,503
2023-02-22ZHPQ29.0329.3928.91529.080.085,496,79925,952
2023-02-21ZHPQ29.6329.7328.96529.00-1.175,779,49924,626
2023-02-17ZHPQ30.0830.2429.744730.16-0.0955,758,19417,473
2023-02-16ZHPQ30.2230.5730.1030.27-0.2553,514,15415,757
2023-02-15ZHPQ30.0730.5530.0530.530.134,269,62416,082
2023-02-14ZHPQ30.3330.4530.01530.400.065,647,80117,072
2023-02-13ZHPQ29.8630.3529.8030.340.3754,280,85615,811
2023-02-10ZHPQ29.5130.2229.5129.970.3054,136,65818,541
2023-02-09ZHPQ30.0030.1529.4329.660.0453,726,43315,507
2023-02-08ZHPQ29.7929.97929.581229.61-0.3954,341,25019,875
2023-02-07ZHPQ29.6630.0629.3430.000.235,472,26320,896
2023-02-06ZHPQ30.2230.3229.5429.77-0.745,145,59322,144
2023-02-03ZHPQ30.3630.906630.32530.51-0.2854,339,29816,456
2023-02-02ZHPQ30.0931.0230.0030.790.936,461,32622,526
2023-02-01ZHPQ29.0429.92528.9029.870.745,698,51219,643
2023-01-31ZHPQ28.7629.1428.6029.140.315,884,11714,681
2023-01-30ZHPQ28.9029.1328.77528.82-0.414,726,90416,961
2023-01-27ZHPQ28.7029.5428.6329.230.2256,954,61223,104
2023-01-26ZHPQ28.9829.0128.4129.010.314,212,82015,695
2023-01-25ZHPQ28.0028.8427.9028.690.2954,645,82916,414
2023-01-24ZHPQ28.5028.6128.2728.40-0.204,294,44321,126
2023-01-23ZHPQ28.0528.78528.0528.600.684,780,88916,885
2023-01-20ZHPQ27.0227.9426.8827.910.956,692,36417,333
2023-01-19ZHPQ27.2427.3126.7626.96-0.575,430,96118,250
2023-01-18ZHPQ27.6628.02527.4627.53-0.0555,376,15720,807
2023-01-17ZHPQ27.8627.9127.3127.59-0.3256,451,66521,696
2023-01-13ZHPQ28.3028.3127.6227.91-0.6557,330,08024,784
2023-01-12ZHPQ28.9228.9628.4228.55-0.2856,110,92921,019
2023-01-11ZHPQ29.0629.0928.53528.83-0.2556,013,65123,192
2023-01-10ZHPQ28.6229.1028.51529.090.454,372,72216,109
2023-01-09ZHPQ28.6329.17528.4828.640.285,792,00518,947
2023-01-06ZHPQ27.5228.5727.3228.361.1555,501,61021,453
2023-01-05ZHPQ27.0427.41526.8627.21-0.024,778,67416,198
2023-01-04ZHPQ27.2627.6926.9327.220.4755,823,80916,455
2023-01-03ZHPQ27.0027.2526.57526.75-0.1256,467,29019,419
2022-12-30ZHPQ26.7326.8926.5226.87-0.1554,245,30514,382
2022-12-29ZHPQ26.8627.3026.8527.040.504,703,38619,228
2022-12-28ZHPQ27.0727.2326.4226.54-0.5355,358,45318,148
2022-12-27ZHPQ26.7727.1726.611627.070.325,324,90018,438