16:45:44 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZS15.189815.45514.71514.795-0.3954,882,15816,10714.7514.87
2023-03-27ZS14.8015.30514.6115.190.565,743,75817,682
2023-03-24ZS15.0715.32514.61514.64-0.433,936,62113,070
2023-03-23ZS14.4415.1114.4415.070.765,279,96815,322
2023-03-22ZS14.9615.0314.2914.29-0.6756,489,22222,267
2023-03-21ZS14.7815.06514.66514.970.2755,858,29615,606
2023-03-20ZS14.6614.8414.3614.70-0.385,878,97617,905
2023-03-17ZS15.1715.5614.8815.07-0.159,040,38217,347
2023-03-16ZS15.6515.7715.1315.22-0.338,487,27127,575
2023-03-15ZS15.5016.2415.2015.541.0815,604,35840,538
2023-03-14ZS14.0214.4913.8014.470.5012,809,23136,375
2023-03-13ZS13.7614.249713.24513.960.049,926,02229,957
2023-03-10ZS14.4814.5913.7113.91-0.6612,190,81727,793
2023-03-09ZS15.3715.6114.4614.59-0.9256,645,51019,445
2023-03-08ZS15.9115.9115.0915.52-0.0710,092,08524,981
2023-03-07ZS16.1416.476615.5415.61-0.535,625,12420,396
2023-03-06ZS16.4416.6215.8616.15-0.315,190,20020,562
2023-03-03ZS15.8216.4915.7116.450.794,992,37817,431
2023-03-02ZS15.1115.7815.0615.660.3354,668,66716,363
2023-03-01ZS15.9916.1615.1715.32-0.674,078,11216,828
2023-02-28ZS15.7516.2115.7515.990.258,755,01616,050
2023-02-27ZS15.6616.07515.62515.740.293,038,54512,470
2023-02-24ZS15.4315.6715.2415.46-0.374,123,29313,941
2023-02-23ZS16.0116.1815.3215.840.0552,555,73410,848
2023-02-22ZS15.5615.9715.4215.780.4553,851,72816,347
2023-02-21ZS15.3215.7515.1115.32-0.624,285,35418,422
2023-02-17ZS16.2916.2915.5715.94-0.444,377,21015,502
2023-02-16ZS16.7416.7716.2716.40-0.8253,417,15413,744
2023-02-15ZS16.6417.2616.4817.230.5754,398,92619,845
2023-02-14ZS15.2716.70515.0116.651.124,693,71416,849
2023-02-13ZS15.4116.032915.3415.530.2853,991,67416,507
2023-02-10ZS15.6615.708815.05515.25-0.674,669,45515,111
2023-02-09ZS16.0316.4415.9015.950.213,205,70712,741
2023-02-08ZS16.3116.5815.6615.75-0.332,649,89711,667
2023-02-07ZS15.1216.1714.7816.071.004,924,46117,773
2023-02-06ZS15.4015.7515.0515.07-0.634,615,37619,029
2023-02-03ZS15.9816.557315.69515.71-1.0255,076,21517,358
2023-02-02ZS16.5017.3616.1016.740.928,256,69128,621
2023-02-01ZS15.0916.00514.8815.820.746,176,29020,053
2023-01-31ZS14.7115.1114.4015.090.498,411,52522,654
2023-01-30ZS14.8814.9714.4214.59-0.4254,497,30415,282
2023-01-27ZS14.3815.2314.3515.020.5054,925,33316,761
2023-01-26ZS14.8315.0814.11514.520.1453,313,40614,472
2023-01-25ZS13.9814.43513.688414.38-0.113,930,71314,277
2023-01-24ZS14.9515.6214.39514.50-0.324,429,99115,650
2023-01-23ZS14.2014.9413.97514.820.444,245,68116,201
2023-01-20ZS13.9714.6613.8214.380.599,246,25725,100
2023-01-19ZS13.7914.1513.4913.81-0.204,415,03715,752
2023-01-18ZS14.6015.20513.9914.01-0.4955,523,36327,524
2023-01-17ZS14.3214.72513.73514.510.187,227,84427,204
2023-01-13ZS14.2114.5814.0814.320.123,933,69713,234
2023-01-12ZS13.2914.2213.1114.20-0.197,637,97028,480
2023-01-11ZS14.4314.5614.07514.390.153,551,54817,738
2023-01-10ZS13.4614.2913.16514.250.625,757,08520,815
2023-01-09ZS13.5214.3213.4213.640.3654,276,58112,390
2023-01-06ZS13.2913.5312.6913.280.0254,147,39414,340
2023-01-05ZS14.5514.5613.02513.26-1.7355,834,56420,126
2023-01-04ZS14.8615.0714.1214.990.446,131,74216,014
2023-01-03ZS15.0115.4014.5314.57-0.0156,334,86820,322
2022-12-30ZS14.0214.6914.0214.590.2352,717,32810,372
2022-12-29ZS13.5014.4513.3514.361.223,509,17610,708