04:07:24 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZCPT97.6798.72597.6798.401.251,216,72511,35897.9298.93
2024-03-27ZCPT96.1997.4896.1997.161.871,577,79111,79296.5297.52
2024-03-26ZCPT97.5097.6696.2896.30-1.19853,0957,80195.9696.96
2024-03-25ZCPT98.5899.043797.3597.50-0.7051,001,1827,86097.10106.50
2024-03-22ZCPT99.88100.06597.8998.22-1.52819,0746,44487.6499.14
2024-03-21ZCPT98.88100.8798.5799.701.291,084,0909,77299.30100.32
2024-03-20ZCPT96.7398.5596.5298.361.31862,2908,00598.1099.11
2024-03-19ZCPT97.3498.2596.22597.08-0.351,193,8027,28995.8798.23
2024-03-18ZCPT98.4598.7797.3297.46-0.99982,2677,03195.2698.27
2024-03-15ZCPT96.8598.9296.8598.490.561,664,7417,52689.6098.99
2024-03-14ZCPT98.5298.8196.8497.92-1.111,296,6898,99597.3897.94
2024-03-13ZCPT98.45100.06598.3699.030.8551,080,2808,55898.7499.57
2024-03-12ZCPT99.92100.1497.9898.19-1.801,189,32411,92998.2198.60
2024-03-11ZCPT101.17102.0099.9399.98-1.191,020,8709,86198.88101.61
2024-03-08ZCPT99.78101.2699.12101.172.452,252,52415,261100.75101.59
2024-03-07ZCPT98.4999.189598.0798.740.455936,2849,30398.3599.18
2024-03-06ZCPT97.4698.7296.8698.271.60251,644,89511,65883.06107.20
2024-03-05ZCPT96.3397.2996.300196.69-0.031,273,66010,81796.45107.20
2024-03-04ZCPT95.0096.7992.9996.740.951,639,87611,63596.2097.02
2024-03-01ZCPT93.92595.8793.0495.821.34885,4787,49587.0996.07
2024-02-29ZCPT94.7494.9593.6594.480.661,595,15710,56093.70103.55
2024-02-28ZCPT92.4994.4792.4593.770.56876,8118,62793.7795.10
2024-02-27ZCPT93.3694.2092.6993.230.65983,8397,86592.80101.63
2024-02-26ZCPT94.6794.8792.2692.58-2.26765,4607,66784.2592.95
2024-02-23ZCPT94.4195.3194.0894.850.05801,5277,94694.3195.12
2024-02-22ZCPT95.8295.8294.6194.76-0.66971,9228,79793.00107.20
2024-02-21ZCPT94.4395.8194.2695.410.90782,6878,70493.82105.60
2024-02-20ZCPT95.2695.8294.30594.49-1.67768,0969,21890.0098.67
2024-02-19ZCPT96.4297.1496.06596.16-1.240095.7198.17
2024-02-16ZCPT96.4297.1496.06596.16-1.24966,73010,39695.7198.17
2024-02-15ZCPT94.8697.7194.5797.373.521,332,90712,70896.8698.50
2024-02-14ZCPT92.2794.5391.9593.841.951,347,13614,01193.8499.48
2024-02-13ZCPT92.1592.1590.5091.89-2.335734,4239,43790.0097.06
2024-02-12ZCPT93.6794.4393.3194.190.74715,7898,39193.6594.46
2024-02-09ZCPT93.5694.103893.2593.46-0.48713,3859,43493.0193.30
2024-02-08ZCPT94.4494.9292.8893.95-0.751,193,77610,45384.2395.34
2024-02-07ZCPT95.5495.6993.6594.69-0.621,339,42811,60292.61107.64
2024-02-06ZCPT93.9495.5693.5895.321.471,341,81812,39692.1095.52
2024-02-05ZCPT95.5595.6293.8493.88-2.681,189,50112,29785.0094.26
2024-02-02ZCPT96.7498.642594.8096.571.0753,131,80521,79395.12107.19
2024-02-01ZCPT93.1495.6092.5195.551.732,641,37619,46495.58105.86
2024-01-31ZCPT95.6795.798893.239793.84-1.252,795,03916,85393.01104.37
2024-01-30ZCPT95.7795.7794.802595.06-1.231,087,05110,75595.0095.90
2024-01-29ZCPT95.8096.5595.5196.290.531,355,59113,79286.15104.53
2024-01-26ZCPT96.2696.4694.77595.75-0.10976,79310,81994.81106.30
2024-01-25ZCPT98.4898.6495.8395.86-1.73960,73212,00595.0195.50
2024-01-24ZCPT99.3999.3997.3797.58-0.781,107,83411,39097.1597.98
2024-01-23ZCPT99.3799.717597.6798.36-0.85825,8159,25195.10109.64
2024-01-22ZCPT98.9899.8798.5199.180.4575888,9499,98796.96109.64
2024-01-19ZCPT96.2199.16595.7498.742.981,708,35813,83698.50101.94
2024-01-18ZCPT96.3096.8495.1695.76-0.8451,180,44311,99986.41106.25
2024-01-17ZCPT97.9299.2495.9096.58-2.901,093,25410,79496.1396.96
2024-01-16ZCPT99.00100.1698.6499.510.301,332,50511,30899.0499.88
2024-01-15ZCPT100.32100.692598.7799.22-0.020098.62107.97
2024-01-12ZCPT100.32100.692598.7799.22-0.02694,9297,60798.62107.97
2024-01-11ZCPT98.1999.6297.3099.220.661,131,51711,31388.71108.53
2024-01-10ZCPT98.5399.0298.03598.530.45740,5417,51298.2099.03
2024-01-09ZCPT98.0098.8297.694198.10-1.16770,0569,12497.5998.61
2024-01-08ZCPT97.7499.329997.4399.251.065872,9077,88298.6399.67
2024-01-05ZCPT97.0298.6996.3098.190.407998,6428,32197.7698.73
2024-01-04ZCPT97.3899.0197.181197.81840,2316,58297.4398.42
2024-01-03ZCPT99.7699.7697.6497.81-2.554657,2506,53896.81107.54
2024-01-02ZCPT99.16100.6098.71100.381.10960,28310,01799.84100.84
2024-01-01ZCPT100.00100.3099.2299.29-1.1350099.25101.29