16:28:18 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZDAN12.74512.8712.6612.70-0.041,906,5174,11211.7514.00
2024-03-27ZDAN12.4112.7612.310112.740.4851,621,2895,92312.4912.90
2024-03-26ZDAN12.4212.4912.23512.26-0.112,687,7874,85812.1113.66
2024-03-25ZDAN12.2912.4012.18512.380.121,315,7914,89611.4413.66
2024-03-22ZDAN12.4612.49512.2012.26-0.211,192,8155,69310.9818.00
2024-03-21ZDAN12.2812.4912.1712.470.3251,435,7655,68611.2313.66
2024-03-20ZDAN11.8812.19511.7712.140.301,685,1746,03612.1313.63
2024-03-19ZDAN11.6911.9111.6611.840.132,659,6406,25811.4013.14
2024-03-18ZDAN11.6911.9511.47711.720.102,215,6764,77910.4316.90
2024-03-15ZDAN11.5911.85511.56511.620.0652,205,3786,98911.5713.08
2024-03-14ZDAN11.8411.8811.4211.55-0.391,649,7576,95110.4311.78
2024-03-13ZDAN12.1812.4411.92511.94-0.313,054,8989,46511.9113.02
2024-03-12ZDAN12.1312.2511.9912.250.0651,205,6795,33310.8912.27
2024-03-11ZDAN12.1812.3512.0812.180.0051,311,1565,34112.0313.63
2024-03-08ZDAN12.6512.8112.1512.18-0.332,572,3507,34412.2212.44
2024-03-07ZDAN12.4212.8212.4212.510.102,319,1105,80912.2113.63
2024-03-06ZDAN12.5012.5012.2612.400.005661,7014,10912.2513.60
2024-03-05ZDAN12.3212.63512.2912.39-0.049857,0563,60310.8913.60
2024-03-04ZDAN12.7012.7012.2812.44-0.30739,1904,59211.8613.70
2024-03-01ZDAN12.5212.7512.2212.73250.23252,401,6797,61611.1214.08
2024-02-29ZDAN12.2012.5512.1212.500.4452,055,8906,94311.1013.92
2024-02-28ZDAN12.1312.3712.1112.15-0.1451,002,3445,30511.0713.99
2024-02-27ZDAN12.4112.6112.1612.300.1151,169,1376,41811.0814.25
2024-02-26ZDAN12.4912.6912.1112.19-0.441,414,3156,96911.7613.31
2024-02-23ZDAN12.4912.7312.3512.630.131,396,3386,70111.2614.07
2024-02-22ZDAN12.3412.53512.2312.500.1651,610,6856,39611.1114.20
2024-02-21ZDAN12.3012.52511.92512.33-0.131,230,2445,56811.2613.54
2024-02-20ZDAN12.5412.9712.1812.46-1.062,099,1469,80911.7613.57
2024-02-19ZDAN13.5713.8413.5113.52-0.3550011.7015.26
2024-02-16ZDAN13.5713.8413.5113.52-0.3551,417,1226,41811.7015.26
2024-02-15ZDAN13.5313.8713.4613.870.505910,4884,64612.3115.19
2024-02-14ZDAN13.5313.5313.2313.350.13844,4863,82812.0314.81
2024-02-13ZDAN13.3213.40513.11513.22-0.641,243,7195,30112.1214.97
2024-02-12ZDAN13.6214.0313.6213.860.245974,9545,82412.3415.42
2024-02-09ZDAN13.5113.6713.3513.620.12964,5864,99512.1915.19
2024-02-08ZDAN13.4613.5313.2013.500.03825,6384,72612.7115.00
2024-02-07ZDAN13.9013.9013.4413.46-0.39708,1963,91412.1815.12
2024-02-06ZDAN13.4013.8913.4013.830.34751,0923,87313.8419.25
2024-02-05ZDAN13.5613.7713.396313.50-0.33594,4773,28212.2315.18
2024-02-02ZDAN13.7613.9713.4613.83-0.18745,1143,91012.3516.00
2024-02-01ZDAN13.7514.0313.5614.010.465691,4474,32812.4515.65
2024-01-31ZDAN13.8214.08513.5513.56-0.26761,0134,25413.5815.26
2024-01-30ZDAN13.8013.99513.71513.82696,9723,55813.5415.49
2024-01-29ZDAN13.5813.857513.4913.820.15569,2043,23312.2415.31
2024-01-26ZDAN13.7513.980813.6613.670.07595,1033,43112.7815.18
2024-01-25ZDAN13.3413.6113.2213.600.44783,9853,97711.9014.95
2024-01-24ZDAN13.5313.5313.0713.15-0.23558,9613,35211.6913.93
2024-01-23ZDAN13.5913.7213.3113.370.03756,1803,87212.5014.89
2024-01-22ZDAN13.2113.49513.2013.330.21807,7054,37212.8013.90
2024-01-19ZDAN13.0013.14512.8413.120.10792,4254,01312.8013.78
2024-01-18ZDAN13.0413.0912.81513.020.171,026,9585,46712.6113.53
2024-01-17ZDAN12.6712.9012.5812.85-0.21850,2944,63012.6113.89
2024-01-16ZDAN12.8413.1112.6913.06-0.051,798,5954,53112.5013.45
2024-01-15ZDAN13.6613.6613.1013.11-0.270011.9113.89
2024-01-12ZDAN13.6613.6613.1013.11-0.27552,5872,93311.9113.89
2024-01-11ZDAN13.4813.4813.2213.38-0.13734,8254,49113.0215.66
2024-01-10ZDAN13.5113.6313.26513.51-0.041,076,1894,28312.0815.52
2024-01-09ZDAN13.7513.81513.50513.54-0.49684,3883,99312.2715.25
2024-01-08ZDAN13.6514.07513.6214.020.34751,683,6283,50813.7015.50
2024-01-05ZDAN13.5814.0213.47513.670.075564,3653,73311.9218.71
2024-01-04ZDAN13.6013.7113.4513.58-0.131,123,8274,78611.9615.68
2024-01-03ZDAN14.2614.4413.61513.70-0.8551,251,7556,26212.3328.44
2024-01-02ZDAN14.4214.88514.4114.55-0.07683,1176,42012.3317.54
2024-01-01ZDAN14.8314.9214.6014.61-0.290013.0916.33
2023-12-29ZDAN14.8314.9214.6014.61-0.29584,2133,34313.0916.33