04:47:16 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-02ZAKP14.8514.8514.8314.83-0.01792140,79843313.0714.89
2019-05-01ZAKP14.8814.8914.8414.890.02201,82126014.8614.89
2019-04-30ZAKP14.8514.87514.8514.870.0237,59014013.6714.88
2019-04-29ZAKP14.8114.8914.8114.850.0792,49133614.2015.37
2019-04-26ZAKP14.8114.8314.7614.780.0414,8876514.1715.34
2019-04-25ZAKP14.7214.779914.7114.740.010119,9456414.1415.89
2019-04-24ZAKP14.7214.7314.7214.72990.00996,8763314.4215.89
2019-04-23ZAKP14.7214.729414.700114.720.0293,06728214.1015.89
2019-04-22ZAKP14.6914.7014.6814.70-0.0143,55415912.9415.89
2019-04-19ZAKP14.6714.7114.6714.710.030014.1215.89
2019-04-18ZAKP14.6714.7114.6714.710.03590,82311514.1215.89
2019-04-17ZAKP14.6914.6914.6714.68-0.01107,77728314.1115.89
2019-04-16ZAKP14.7114.7114.6914.69-0.0356,26320114.1415.89
2019-04-15ZAKP14.7014.7214.7014.72-0.0137,26711914.1715.89
2019-04-12ZAKP14.7414.7414.69514.73-0.0156,54815614.1615.35
2019-04-11ZAKP14.7414.7714.7414.7444,50911814.2315.89
2019-04-10ZAKP14.7014.7814.7014.740.0453,98418614.2015.89
2019-04-09ZAKP14.6814.7314.6814.700.0116,1733813.5115.34
2019-04-08ZAKP14.6914.719914.66514.69-0.0140,5278614.1915.89
2019-04-05ZAKP14.6914.7214.6914.70-0.0246,99214314.1515.89
2019-04-04ZAKP14.7214.7514.7214.720.0020824,6686714.2215.89
2019-04-03ZAKP14.7714.8014.7614.76-0.0255,69213614.2215.89
2019-04-02ZAKP14.7314.7914.7314.780.0231,60915414.2115.89
2019-04-01ZAKP14.4814.7914.4814.76-0.0294,91334714.1815.89
2019-03-29ZAKP14.7914.7914.721714.78106,92118814.2015.89
2019-03-28ZAKP14.7514.7914.7514.780.0221,59210114.2115.96
2019-03-27ZAKP14.7214.7714.7214.760.048,9476814.2115.35
2019-03-26ZAKP14.6814.7314.6714.720.0320,1329713.5215.31
2019-03-25ZAKP14.6614.711414.659914.690.0137,4797814.1215.89
2019-03-22ZAKP14.6914.6914.6814.680.0327,5068814.1215.28
2019-03-21ZAKP14.6214.6714.5914.650.029,4937914.0915.80
2019-03-20ZAKP14.6014.6414.6014.630.0229,49612514.0315.89