14:32:44 EDT Mon 20 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-17ZMPA11.6211.6211.48511.52-0.049,61825
2023-03-16ZMPA11.5611.6011.5211.55-0.0341,30693
2023-03-15ZMPA11.5911.7111.520311.590.1534,27078
2023-03-14ZMPA11.4911.5311.42511.500.13956,294142
2023-03-13ZMPA11.4011.4311.342911.410.1010,82340
2023-03-10ZMPA11.3711.380111.3011.330.0138,32552
2023-03-09ZMPA11.4011.4211.2911.29-0.0736,02682
2023-03-08ZMPA11.4011.4411.3311.37-0.01540,17960
2023-03-07ZMPA11.3411.4011.3411.3850.017,17113
2023-03-06ZMPA11.3911.4311.3511.370.0169,32140
2023-03-03ZMPA11.3911.3911.33511.390.1017,52638
2023-03-02ZMPA11.2511.3411.220611.280.0427,30770
2023-03-01ZMPA11.2611.2711.22511.240.0324,548110
2023-02-28ZMPA11.2311.2911.2311.23-0.0627,58383
2023-02-27ZMPA11.2911.3011.2411.300.097,25233
2023-02-24ZMPA11.2511.2711.2111.21-0.064,39218
2023-02-23ZMPA11.3311.3311.2811.290.0114,22934
2023-02-22ZMPA11.2611.3311.190111.270.0928,25164
2023-02-21ZMPA11.3311.3311.1811.18-0.2134,40080
2023-02-17ZMPA11.4511.46511.3411.40-0.0722,55467
2023-02-16ZMPA11.6111.6111.4711.47-0.179,79927
2023-02-15ZMPA11.6911.7011.6511.65-0.094,15314
2023-02-14ZMPA11.7611.8111.7011.75-0.04646,653100
2023-02-13ZMPA11.7711.8311.7711.830.0520,52972
2023-02-10ZMPA11.7311.8211.700611.780.0622,96366
2023-02-09ZMPA11.7011.739911.7011.700.0467,933132
2023-02-08ZMPA11.5711.6611.5711.660.0153,48460
2023-02-07ZMPA11.5411.6311.5311.610.0814,60748
2023-02-06ZMPA11.6311.6311.5411.54-0.0424,585161
2023-02-03ZMPA11.7111.7111.6011.60-0.1331,085142
2023-02-02ZMPA11.6811.7511.6811.730.0342,134165
2023-02-01ZMPA11.5411.7211.5411.690.1358,23184
2023-01-31ZMPA11.5211.5611.5111.560.0531,76769
2023-01-30ZMPA11.4511.5111.4411.480.0561,937238
2023-01-27ZMPA11.4011.4511.38511.430.0527,53565
2023-01-26ZMPA11.4211.4411.3911.3996,627159
2023-01-25ZMPA11.4011.4711.3711.40-0.03154,166582
2023-01-24ZMPA11.4711.52511.41511.430.01163,240562
2023-01-23ZMPA11.5211.52111.4411.46-0.0371,005106
2023-01-20ZMPA11.4811.4911.4311.4918,29431
2023-01-19ZMPA11.4011.520711.4011.470.0522,93579
2023-01-18ZMPA11.4111.4511.39511.420.1015,38341
2023-01-17ZMPA11.3611.369511.2911.32-0.019217,82267
2023-01-13ZMPA11.3411.4211.3211.3492-0.0221,33947
2023-01-12ZMPA11.3311.3711.3011.360.08430,32242
2023-01-11ZMPA11.3011.3211.2811.310.0632,78746
2023-01-10ZMPA11.2111.3011.2111.250.02530,14860
2023-01-09ZMPA11.2011.269911.1911.230.0632,91270
2023-01-06ZMPA11.0811.1911.0811.180.0719,06149
2023-01-05ZMPA11.1011.1111.0211.10-0.00549,181125
2023-01-04ZMPA11.1111.1611.1011.10-0.0238,01191
2023-01-03ZMPA11.1011.1511.0011.140.1447,879139
2022-12-30ZMPA10.9411.0610.9411.0186,847245
2022-12-29ZMPA10.9611.0410.9611.000.035113,028157
2022-12-28ZMPA10.9611.0110.9410.9665,144177
2022-12-27ZMPA11.0011.0410.9610.96-0.07560,74590
2022-12-23ZMPA11.0311.0611.0311.0436,918123
2022-12-22ZMPA11.0511.0811.0211.050.02568,992148
2022-12-21ZMPA11.0211.1011.0111.04-0.01143,498315