17:13:27 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZAOD8.28698.328.288.3050.025232,0644197.508.50
2024-03-27ZAOD8.228.288.208.280.09362,3485197.999.00
2024-03-26ZAOD8.218.248.188.18251,3995397.999.00
2024-03-25ZAOD8.218.248.198.19-0.04190,5064937.399.89
2024-03-22ZAOD8.278.288.218.23-0.059224,8265377.958.67
2024-03-21ZAOD8.238.30998.238.280.039326,4966687.998.57
2024-03-20ZAOD8.208.248.168.240.0575370,5696357.998.50
2024-03-19ZAOD8.198.268.178.230.02211,9944128.008.56
2024-03-18ZAOD8.188.248.188.200.031248,9234167.778.49
2024-03-15ZAOD8.178.208.148.16-0.015108,3462687.788.49
2024-03-14ZAOD8.298.298.168.17-0.1201275,0884677.838.62
2024-03-13ZAOD8.278.298.238.290.011295,3627007.918.60
2024-03-12ZAOD8.168.288.168.270.13387,7315797.818.61
2024-03-11ZAOD8.178.178.138.15-0.045148,2902827.818.55
2024-03-08ZAOD8.238.278.178.19-0.045215,6083667.808.98
2024-03-07ZAOD8.188.248.168.230.085166,6594247.808.98
2024-03-06ZAOD8.138.198.138.150.07305,6114877.758.51
2024-03-05ZAOD8.098.138.088.08-0.04384,9567167.768.55
2024-03-04ZAOD8.148.168.098.12-0.02312,3455977.808.48
2024-03-01ZAOD8.118.158.088.130.04277,3916027.778.44
2024-02-29ZAOD8.138.138.078.090.01255,6354617.708.39
2024-02-28ZAOD8.048.108.02248.07258,7354937.808.41
2024-02-27ZAOD8.118.118.068.07-0.01204,9444237.728.40
2024-02-26ZAOD8.148.148.088.08-0.04168,8514217.778.46
2024-02-23ZAOD8.178.178.128.13-0.002191,4034157.808.47
2024-02-22ZAOD8.108.148.108.140.12200,5856258.148.47
2024-02-21ZAOD8.048.068.008.02-0.0162244,4917537.598.38
2024-02-20ZAOD8.118.118.078.090.005256,1957027.808.45
2024-02-19ZAOD8.118.1258.098.10-0.02007.808.89
2024-02-16ZAOD8.118.1258.098.10-0.02315,8418487.808.89
2024-02-15ZAOD8.088.148.088.110.03348,5435317.678.41
2024-02-14ZAOD8.068.098.068.090.055432,5117387.608.35
2024-02-13ZAOD8.058.078.008.03-0.06471,5231,1317.808.48
2024-02-12ZAOD8.078.108.078.090.029333,5808137.808.40
2024-02-09ZAOD8.058.078.0358.070.025191,1135447.708.37
2024-02-08ZAOD8.018.048.018.040.01139,9942807.668.36
2024-02-07ZAOD7.988.057.988.030.08305,2694947.638.33
2024-02-06ZAOD7.937.987.937.950.01274,5015627.568.26
2024-02-05ZAOD7.947.957.907.94-0.05222,2414777.618.33
2024-02-02ZAOD8.018.017.967.99-0.01295,0426826.708.33
2024-02-01ZAOD7.948.077.948.010.09414,7801,0337.808.36
2024-01-31ZAOD8.048.047.927.92-0.09415,1291,0017.678.39
2024-01-30ZAOD8.028.047.9958.03282,7047217.688.42
2024-01-29ZAOD7.978.047.978.020.04585,8861,1307.668.35
2024-01-26ZAOD7.968.027.937.990.041,041,1321,8037.648.32
2024-01-25ZAOD7.978.007.967.96213,2424917.628.30
2024-01-24ZAOD7.998.007.967.970.0353273,5505867.648.32
2024-01-23ZAOD7.948.017.897.93-0.0225277,5677697.858.27
2024-01-22ZAOD7.998.037.988.010.06220,5235737.858.33
2024-01-19ZAOD7.948.00117.897.950.06443,7818687.548.29
2024-01-18ZAOD7.877.9257.877.910.05218,5464737.568.23
2024-01-17ZAOD7.917.947.847.86-0.09229,3415847.548.33
2024-01-16ZAOD8.018.067.957.96-0.08261,0365777.618.46
2024-01-15ZAOD8.088.11078.038.05-0.01007.738.41
2024-01-12ZAOD8.088.11078.038.05-0.01256,3635587.738.41
2024-01-11ZAOD8.048.098.0258.050.005425,5451,0357.738.41
2024-01-10ZAOD8.068.098.038.050.025320,2756857.718.41
2024-01-09ZAOD7.998.047.978.03260,3887337.678.46
2024-01-08ZAOD7.988.057.958.030.07240,8287147.628.40
2024-01-05ZAOD7.948.0057.947.960.005228,2964857.608.31
2024-01-04ZAOD7.917.977.90657.960.035499,6808607.518.24
2024-01-03ZAOD7.927.957.887.92-0.05427,3356477.518.31
2024-01-02ZAOD8.028.047.947.96-0.115489,4251,1667.588.87
2024-01-01ZAOD8.088.098.038.06-0.035007.378.83
2023-12-29ZAOD8.088.098.038.06-0.035183,2855497.378.83