01:40:45 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZOCN27.0027.1526.9027.010.2558,2518426.9027.55
2024-03-27ZOCN27.0027.0026.6126.770.588,06225126.4527.31
2024-03-26ZOCN26.1226.33525.9326.17-0.184,83717925.9041.77
2024-03-25ZOCN26.0026.6326.0026.110.465,46721223.6941.76
2024-03-22ZOCN26.4026.4326.0226.17-0.514,72413725.8326.61
2024-03-21ZOCN26.1026.9926.0426.550.2319,29024825.8042.28
2024-03-20ZOCN24.2626.4623.732125.812.2313,55741325.4326.16
2024-03-19ZOCN23.9524.5423.4423.850.6115,56919523.4438.49
2024-03-18ZOCN23.5524.2223.4923.490.2328,20422320.0837.95
2024-03-15ZOCN23.7825.00523.1523.48-0.93541,97818623.0537.92
2024-03-14ZOCN24.7424.7424.0224.11-0.8511,16416523.9238.72
2024-03-13ZOCN25.0025.136824.9624.960.20686,17514520.8139.88
2024-03-12ZOCN25.416925.416924.9324.930.106,69715320.8140.00
2024-03-11ZOCN25.0925.2824.9224.920.024,84016924.9239.93
2024-03-08ZOCN25.5925.5924.9224.96-0.259,54921624.7540.32
2024-03-07ZOCN25.30425.47525.0625.25-0.345,40614419.4740.64
2024-03-06ZOCN25.308325.6525.308325.400.236,06311519.4740.80
2024-03-05ZOCN25.2525.7625.2525.42-0.068,02510123.1040.81
2024-03-04ZOCN25.9926.4925.5125.51-0.3411,78222923.1028.10
2024-03-01ZOCN25.91526.09525.7226.01-0.075,52718823.7841.72
2024-02-29ZOCN26.5326.5325.3126.08-0.2111,84911519.4742.00
2024-02-28ZOCN26.3227.07526.0126.040.356,1939619.4742.22
2024-02-27ZOCN28.3028.3025.8826.58-1.4816,79726924.1942.88
2024-02-26ZOCN28.7728.7827.5728.320.0112,18319125.8935.00
2024-02-23ZOCN28.3028.3028.2228.29-0.093,5169827.8045.29
2024-02-22ZOCN28.0528.7227.579128.31-0.2112,30320127.5045.00
2024-02-21ZOCN27.8928.3127.7928.200.519,99622625.6644.94
2024-02-20ZOCN28.1628.7726.8227.64-0.9112,48320519.4743.88
2024-02-19ZOCN28.7929.1628.287828.54-0.470025.6646.33
2024-02-16ZOCN28.7929.1628.287828.54-0.4710,26917325.6646.33
2024-02-15ZOCN26.90529.0626.90528.981.88517,73028125.6646.14
2024-02-14ZOCN25.8027.3425.0227.141.4916,14516319.4743.52
2024-02-13ZOCN27.9128.1825.1225.82-2.9222,17136619.4730.75
2024-02-12ZOCN29.300130.0028.5328.80-1.1129,23616811.6033.37
2024-02-09ZOCN28.7429.8028.3929.691.1510,28818329.3033.37
2024-02-08ZOCN28.5928.7728.439428.57-0.026,8176411.4033.37
2024-02-07ZOCN28.6629.22528.6628.770.416,05217411.4933.37
2024-02-06ZOCN29.4029.4028.8028.80-0.17424,8256311.6433.37
2024-02-05ZOCN28.5629.7827.757829.380.9624,02223411.5233.37
2024-02-02ZOCN28.9529.01528.4028.82-0.2257,2979120.0030.75
2024-02-01ZOCN28.2429.3727.4829.240.42513,00815126.4833.37
2024-01-31ZOCN30.0030.0028.9328.93-0.2119,59222011.6830.68
2024-01-30ZOCN29.9029.9829.72529.80-0.1211,06915529.6033.30
2024-01-29ZOCN29.3329.8929.3329.870.135,24217726.8933.30
2024-01-26ZOCN29.9029.9229.2929.590.246,47214329.2033.30
2024-01-25ZOCN29.9729.9729.3129.680.056,1178026.7133.44
2024-01-24ZOCN29.9329.9329.3029.675,12415129.3033.30
2024-01-23ZOCN30.3530.3529.5529.62-0.40513,67721411.9230.68
2024-01-22ZOCN29.8230.9529.8230.130.8615,52625129.5030.68
2024-01-19ZOCN29.0729.4928.4229.490.35514,16617525.6146.49
2024-01-18ZOCN28.9829.4228.5228.830.72513,67115225.4846.27
2024-01-17ZOCN27.9829.1227.9828.620.409,33023425.6145.88
2024-01-16ZOCN28.1128.6328.1128.38-0.045,46523425.6145.45
2024-01-15ZOCN29.0829.13228.2528.670.050028.0045.77
2024-01-12ZOCN29.0829.13228.2528.670.0512,95325328.0045.77
2024-01-11ZOCN28.1829.1128.1828.610.7312,14828428.0045.56
2024-01-10ZOCN28.6530.0028.1328.38-0.4912,46418527.9245.61
2024-01-09ZOCN28.8829.7228.5228.90-0.1911,37125620.0633.13
2024-01-08ZOCN30.8130.8129.0229.31-0.9424,68230220.0632.99
2024-01-05ZOCN30.1531.1730.0130.4044,03625027.2648.28
2024-01-04ZOCN30.9631.128430.1630.30-0.5912,70222127.5834.03
2024-01-03ZOCN31.4931.9630.4330.76-1.0918,48634330.2034.17
2024-01-02ZOCN30.4431.6530.1531.520.7427,41650230.3034.50
2024-01-01ZOCN30.96531.16630.4130.76-0.520027.2634.49
2023-12-29ZOCN30.96531.16630.4130.76-0.5211,17114227.2634.49