05:23:01 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27ZPCG16.3716.74516.3216.740.4719,337,67921,00816.1516.87
2024-03-26ZPCG16.4216.5216.2816.28-0.1212,793,72323,35816.2516.56
2024-03-25ZPCG16.4816.5316.36516.4114,520,32721,11116.2616.56
2024-03-22ZPCG16.5316.5516.3816.41-0.01513,482,05116,48016.1816.74
2024-03-21ZPCG16.2016.5116.2016.430.2214,144,13121,78816.2216.59
2024-03-20ZPCG16.2116.28516.0316.20-0.05114,596,84226,49116.0016.33
2024-03-19ZPCG16.1516.2916.0716.250.1918,760,77223,72816.0016.30
2024-03-18ZPCG16.2016.2116.0016.06-0.1913,585,78226,10916.0016.22
2024-03-15ZPCG16.0616.3216.0616.250.0723,905,50022,97815.9016.71
2024-03-14ZPCG16.3416.40516.0216.17-0.230511,210,07619,03116.0016.59
2024-03-13ZPCG16.4516.5516.3716.400.0912,137,21124,08916.2816.54
2024-03-12ZPCG16.4016.4616.2816.32-0.1412,882,54930,79516.2716.64
2024-03-11ZPCG16.5016.6016.392516.45-0.1113,610,77027,56516.0016.97
2024-03-08ZPCG16.5916.6516.5316.56-0.0315,896,31025,90516.4216.80
2024-03-07ZPCG16.6516.7016.44516.590.1114,097,51525,76116.0016.97
2024-03-06ZPCG16.6016.6516.4216.490.0619,370,13129,19216.4916.71
2024-03-05ZPCG16.8816.9116.3516.43-0.4214,043,68633,87116.4616.97
2024-03-04ZPCG16.5516.8616.5016.840.2611,069,94028,34616.3816.97
2024-03-01ZPCG16.6216.62516.34516.595-0.09510,433,96122,81314.1116.97
2024-02-29ZPCG16.7316.7516.5116.690.0915,741,02722,66216.0416.97
2024-02-28ZPCG16.5416.7316.4916.590.00513,082,06922,12316.4216.97
2024-02-27ZPCG16.4716.6716.37516.590.22513,689,78326,85216.1520.00
2024-02-26ZPCG16.9216.94516.3416.37-0.66524,016,07038,12416.3117.23
2024-02-23ZPCG16.7417.1616.7017.030.37522,921,85737,50616.5917.09
2024-02-22ZPCG16.5816.9316.2516.65-0.1521,603,57935,14916.6216.64
2024-02-21ZPCG16.7416.8416.64516.780.1417,320,45435,96016.4218.34
2024-02-20ZPCG16.4316.6916.39516.630.20516,078,97628,14016.5316.72
2024-02-19ZPCG16.4016.5416.2616.43-0.1050016.1616.57
2024-02-16ZPCG16.4016.5416.2616.43-0.10517,993,42426,76416.1616.57
2024-02-15ZPCG16.3816.5416.3516.530.1913,384,33924,29415.7216.57
2024-02-14ZPCG16.3216.4016.18516.350.0614,272,21820,11816.0016.66
2024-02-13ZPCG16.3916.4515.9416.29-0.1618,850,88422,96115.9316.28
2024-02-12ZPCG16.3016.49516.2216.450.20519,179,87423,53916.2216.70
2024-02-09ZPCG16.1816.3916.1816.2519,223,14021,81415.8016.57
2024-02-08ZPCG16.3016.4016.1216.24-0.162522,972,12125,59316.0016.62
2024-02-07ZPCG16.3416.4716.24516.410.1739,378,00028,37816.3517.07
2024-02-06ZPCG16.3016.3316.14516.24-0.1332,417,64333,76716.1417.07
2024-02-05ZPCG16.4916.5416.3316.37-0.3017,359,55625,26315.2016.68
2024-02-02ZPCG16.9717.0116.4816.65-0.4726,253,87336,16916.5020.70
2024-02-01ZPCG16.8117.1216.7617.120.2513,828,48622,04016.5717.19
2024-01-31ZPCG17.1017.1516.82516.87-0.1219,697,51919,27016.8717.17
2024-01-30ZPCG16.9717.0916.9116.97-0.0712,666,56117,22916.8317.17
2024-01-29ZPCG16.9617.1116.8317.030.0511,356,52019,65316.7717.45
2024-01-26ZPCG16.7217.0516.7216.990.2315,735,45824,47215.5117.04
2024-01-25ZPCG16.8016.8616.5616.760.23511,028,72619,27915.2318.94
2024-01-24ZPCG16.6716.7016.4316.530.0118,232,68827,8693.9917.09
2024-01-23ZPCG16.6616.68516.4016.52-0.1318,069,17222,26516.3216.69
2024-01-22ZPCG16.8816.9416.5716.66-0.2415,654,05020,53216.6717.17
2024-01-19ZPCG16.9116.94516.70516.900.0214,636,91520,63216.5018.56
2024-01-18ZPCG16.9117.07516.7516.88-0.0717,620,25126,76016.5017.10
2024-01-17ZPCG16.9517.1416.8416.96-0.13517,462,54027,31116.7418.32
2024-01-16ZPCG17.3917.4617.1017.11-0.4015,636,67625,49716.9017.47
2024-01-15ZPCG17.7017.7417.4517.51-0.0550017.3518.32
2024-01-12ZPCG17.7017.7417.4517.51-0.05514,393,98721,39117.3518.32
2024-01-11ZPCG18.1118.16517.55517.57-0.6016,454,97326,33916.0170.28
2024-01-10ZPCG18.1118.20517.9518.160.1015,589,57722,17016.6719.68
2024-01-09ZPCG17.9018.09517.82818.060.0110,140,14817,46517.8719.61
2024-01-08ZPCG17.8318.1117.76518.050.1412,434,01217,50718.0018.47
2024-01-05ZPCG17.8117.90517.63517.890.1715,919,61322,91217.5817.89
2024-01-04ZPCG18.0018.16517.6917.71-0.26523,996,02732,55017.8018.23
2024-01-03ZPCG18.0118.1317.84517.97-0.0820,147,52931,93116.2518.10
2024-01-02ZPCG17.8818.1417.8318.050.0314,115,63619,31917.4619.80
2024-01-01ZPCG18.0618.0817.9418.03-0.040016.4719.00
2023-12-29ZPCG18.0618.0817.9418.03-0.049,809,36818,81816.4719.00