Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

13:27:39 EST Sun 08 Feb 2026

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-10	Z	K	83.46	83.48	83.42	83.44	-0.02	43,149,674	17,220	76.33	90.60
2025-12-09	Z	K	83.45	83.49	83.45	83.45	0.02	2,839,457	11,722	83.45	83.53
2025-12-08	Z	K	83.45	83.47	83.43	83.44	0.31	3,754,838	11,466	83.42	83.49
2025-12-05	Z	K	83.24	83.24	83.05	83.14	-0.02	4,922,521	9,187	83.00	83.26
2025-12-04	Z	K	83.24	83.255	83.13	83.15		2,665,446	9,429	83.05	84.71
2025-12-03	Z	K	83.20	83.24	83.11	83.14	0.03	1,650,024	8,403	83.02	83.26
2025-12-02	Z	K	83.12	83.15	83.11	83.13	0.01	3,005,851	9,774	83.18	83.23
2025-12-01	Z	K	83.08	83.28	83.05	83.07	0.045	3,205,791	12,373	82.94	84.71
2025-11-28	Z	K	83.45	83.65	83.45	83.64	0.055	1,375,616	5,886	82.81	84.00
2025-11-27	Z	K	83.52	83.65	83.48	83.60	0.09	0	0	80.00	83.98
2025-11-26	Z	K	83.52	83.65	83.48	83.60	0.09	2,312,948	10,847	80.00	83.98
2025-11-25	Z	K	83.47	83.65	83.47	83.49	0.04	3,798,430	11,673	76.50	84.00
2025-11-24	Z	K	83.45	83.47	83.425	83.45	0.01	5,538,897	11,269	82.94	83.83
2025-11-21	Z	K	83.40	83.46	83.36	83.45	0.06	4,287,352	13,318	83.26	83.61
2025-11-20	Z	K	83.38	83.43	83.36	83.40	-0.02	1,769,188	10,912	83.31	83.49
2025-11-19	Z	K	83.36	83.45	83.35	83.42	-0.05	2,361,918	8,838	82.81	84.00
2025-11-18	Z	K	83.38	83.47	83.31	83.47	0.13	2,219,004	9,078	83.33	83.58
2025-11-17	Z	K	83.35	83.41	83.30	83.33	0.02	2,173,795	12,766	83.30	83.49
2025-11-14	Z	K	83.38	83.40	83.27	83.32		1,347,614	9,236	83.24	83.40
2025-11-13	Z	K	83.40	83.40	83.255	83.29		1,565,172	9,990	83.15	83.43
2025-11-12	Z	K	83.34	83.45	83.28	83.32	-0.01	2,019,722	8,728	82.96	83.50
2025-11-11	Z	K	83.35	83.37	83.28	83.32		1,799,514	9,420	83.15	83.37
2025-11-10	Z	K	83.34	83.34	83.20	83.32	-0.018	2,054,105	7,525	83.15	83.43