05:27:10 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZPLOW23.6924.4623.6924.460.91439,1941,64124.1224.73
2024-03-26ZPLOW23.4423.8423.2323.520.38485,0051,70523.2623.86
2024-03-25ZPLOW23.0523.3422.8423.110.065295,4611,28422.8425.45
2024-03-22ZPLOW23.3523.5622.9723.04-0.22254,0932,10020.7723.33
2024-03-21ZPLOW22.9723.4222.95523.240.39541,6933,15422.9723.56
2024-03-20ZPLOW22.7123.0122.3422.84-0.02283,3611,85622.6023.19
2024-03-19ZPLOW22.5823.0922.47522.850.245232,0591,27020.4830.00
2024-03-18ZPLOW23.0423.4322.5622.60-0.44240,7742,08518.0229.03
2024-03-15ZPLOW22.7423.3822.7423.040.217636,9212,20622.7823.87
2024-03-14ZPLOW23.9824.0622.9423.07-1.01211,4562,18122.7325.50
2024-03-13ZPLOW24.2824.62523.9824.10-0.28295,0271,65323.3025.00
2024-03-12ZPLOW24.9524.9524.2524.38-0.65155,9521,20423.5127.65
2024-03-11ZPLOW25.3325.3324.6725.01-0.42119,4651,10123.5125.75
2024-03-08ZPLOW25.6525.8025.2225.38-0.03173,2301,69423.5125.75
2024-03-07ZPLOW25.9226.1625.3125.42-0.24196,3591,38818.2932.05
2024-03-06ZPLOW25.0325.6724.7825.640.76207,2011,50322.8128.49
2024-03-05ZPLOW24.8025.09524.7424.91128,4791,70718.2932.05
2024-03-04ZPLOW24.7425.0124.57524.910.30136,9361,77223.5132.05
2024-03-01ZPLOW25.1425.1424.3624.59-0.51153,4361,74920.7632.05
2024-02-29ZPLOW25.2425.6324.9825.100.36223,5321,77619.2132.05
2024-02-28ZPLOW25.7025.8124.6724.78-0.89287,3722,12621.0432.05
2024-02-27ZPLOW24.0226.5423.2725.691.49435,6652,92323.5132.05
2024-02-26ZPLOW24.0024.51523.8224.240.20234,2842,25221.5032.05
2024-02-23ZPLOW23.8824.1023.67124.020.08367,0712,44923.5027.79
2024-02-22ZPLOW24.2224.4723.8923.94-0.36181,5861,87123.5025.50
2024-02-21ZPLOW24.8724.8724.1024.28-0.67197,0341,25221.5027.30
2024-02-20ZPLOW24.3525.3624.2324.950.175274,1091,56224.2325.50
2024-02-19ZPLOW25.3225.59524.7324.77-0.8090021.7626.53
2024-02-16ZPLOW25.3225.59524.7324.77-0.809167,9351,88221.7626.53
2024-02-15ZPLOW24.8925.609924.8925.550.79451,7753,64021.6832.05
2024-02-14ZPLOW25.0225.0224.5624.740.14215,3212,51521.8827.88
2024-02-13ZPLOW24.8125.1024.4624.60-0.96206,1572,30523.5029.52
2024-02-12ZPLOW25.1126.06525.1025.560.465212,3902,03322.0032.05
2024-02-09ZPLOW24.7625.2324.44525.100.29179,8281,15221.5027.24
2024-02-08ZPLOW24.7025.06524.7024.79-0.005140,2661,37321.9727.71
2024-02-07ZPLOW24.7425.0524.3124.780.011256,1751,57318.2932.05
2024-02-06ZPLOW24.7025.2624.4224.74-0.01125,6001,24521.9528.51
2024-02-05ZPLOW25.2125.2124.5424.74-0.76113,9371,44721.9532.05
2024-02-02ZPLOW25.2425.6825.0325.50-0.06174,2032,13422.8736.00
2024-02-01ZPLOW25.2125.7025.0425.540.40392,9153,20722.4127.78
2024-01-31ZPLOW25.5526.0825.1025.15-0.81247,4362,13122.4132.18
2024-01-30ZPLOW26.5228.14525.766425.96-3.43473,8782,90825.9032.04
2024-01-29ZPLOW28.7829.3928.6329.380.69104,6011,00125.9831.93
2024-01-26ZPLOW28.4128.7228.080528.700.40178,3471,46225.6132.05
2024-01-25ZPLOW28.0028.6427.8328.300.65167,1861,80024.5732.05
2024-01-24ZPLOW28.0028.0027.1627.60-0.13135,3041,22924.7030.76
2024-01-23ZPLOW27.9828.0427.4227.700.0399,5711,31326.5031.46
2024-01-22ZPLOW26.9327.7026.92627.670.91166,2291,48527.1028.14
2024-01-19ZPLOW26.4726.8426.02526.760.42201,4891,42626.2532.05
2024-01-18ZPLOW26.1126.3425.9926.320.2470,7001,04123.4232.05
2024-01-17ZPLOW25.8026.1425.74526.09-0.0594,0051,09123.3032.05
2024-01-16ZPLOW25.4726.1725.1826.150.419155,9501,64620.7626.77
2024-01-15ZPLOW26.1026.277925.5525.73-0.040023.3230.17
2024-01-12ZPLOW26.1026.277925.5525.73-0.0494,7611,28123.3230.17
2024-01-11ZPLOW26.2526.3425.64525.79-0.52114,7601,85623.4229.22
2024-01-10ZPLOW25.5026.3025.3826.290.59239,9872,58523.4230.17
2024-01-09ZPLOW26.2026.3125.5925.70-0.74192,1771,98623.4229.05
2024-01-08ZPLOW26.7626.90526.2426.45-0.225425,7353,38218.2930.17
2024-01-05ZPLOW27.0427.5026.6426.67-0.51175,9331,72523.8829.61
2024-01-04ZPLOW27.5127.6527.1527.19-0.60203,4101,97324.4730.17
2024-01-03ZPLOW28.8328.8327.7527.77-1.17129,5651,53124.4730.17
2024-01-02ZPLOW29.5029.7928.768228.94-0.77193,1772,57224.7042.54
2024-01-01ZPLOW30.4030.559929.6829.68-0.6750026.2542.36
2023-12-29ZPLOW30.4030.559929.6829.68-0.675135,0131,19826.2542.36