15:11:40 EST Fri 01 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-29ZEDR23.7624.1723.510124.050.563,419,70412,79021.4425.20
2024-02-28ZEDR24.0024.6023.2023.50-0.948,330,17426,10123.0623.69
2024-02-27ZEDR23.2824.52523.1424.441.166,821,83923,06924.0524.48
2024-02-26ZEDR24.2024.2023.3023.32-0.863,896,30316,65123.2025.61
2024-02-23ZEDR24.3224.7124.09524.17-0.113,687,69013,84624.1026.97
2024-02-22ZEDR24.3424.6623.9524.270.1353,950,72312,23524.2526.86
2024-02-21ZEDR23.9724.3323.9124.130.1052,555,74010,25421.8426.60
2024-02-20ZEDR24.0524.2923.87924.02-0.1452,230,2108,69821.8627.13
2024-02-19ZEDR24.4024.53524.0124.17-0.390021.7524.22
2024-02-16ZEDR24.4024.53524.0124.17-0.394,044,35614,19521.7524.22
2024-02-15ZEDR24.0424.5623.6924.530.622,975,25511,02422.2024.51
2024-02-14ZEDR24.1224.2423.89523.91-0.1452,090,2276,96221.7726.79
2024-02-13ZEDR24.1524.3024.0124.05-0.291,866,4608,30724.0524.27
2024-02-12ZEDR24.1524.4924.1524.340.191,676,1927,23724.0124.49
2024-02-09ZEDR24.1224.3224.0124.16-0.041,244,3296,00923.9324.37
2024-02-08ZEDR24.4424.6224.1824.20-0.151,790,6655,30421.9524.40
2024-02-07ZEDR24.3424.66524.2024.340.021,594,5907,72724.1124.55
2024-02-06ZEDR24.5724.725424.2524.32-0.111,452,4336,31524.1024.53
2024-02-05ZEDR24.5224.6724.2824.43-0.313,260,2288,54021.8427.16
2024-02-02ZEDR24.8225.1424.6224.74-0.141,690,6337,96024.4930.00
2024-02-01ZEDR24.8925.3124.76524.890.1351,552,8447,49424.7027.02
2024-01-31ZEDR25.4225.4224.7424.75-0.732,189,3228,72324.7324.94
2024-01-30ZEDR25.2225.4824.9425.480.151,862,5967,26623.1328.23
2024-01-29ZEDR25.3025.43524.9425.33-0.101,690,9227,93425.1025.54
2024-01-26ZEDR25.1225.4325.0225.430.1752,410,7656,87625.3925.53
2024-01-25ZEDR24.9525.3624.7125.250.532,202,3168,47622.5325.29
2024-01-24ZEDR25.5325.53524.7324.73-0.653,028,48610,87324.7027.08
2024-01-23ZEDR25.9226.2625.1725.390.8111,050,89134,20425.2028.16
2024-01-22ZEDR24.4824.8324.2424.600.041,933,5148,70124.3824.72
2024-01-19ZEDR24.1124.659123.6924.571.5257,212,93926,30124.1626.69
2024-01-18ZEDR23.1623.2622.7723.040.114,621,63714,10124.0926.59
2024-01-17ZEDR23.2923.46522.90522.93-0.713,396,88611,31822.7425.14
2024-01-16ZEDR23.5824.0223.2123.630.0852,866,47410,77423.4923.83
2024-01-15ZEDR24.4524.47523.4423.55-0.6650023.3925.87
2024-01-12ZEDR24.4524.47523.4423.55-0.6652,824,3009,55223.3925.87
2024-01-11ZEDR24.4424.5424.2024.21-0.242,206,1848,29424.2026.43
2024-01-10ZEDR24.3824.56524.1524.441,839,4628,02221.9924.67
2024-01-09ZEDR24.1324.5124.0724.430.161,912,3638,18224.2824.67
2024-01-08ZEDR23.6624.2723.5824.270.732,343,0399,21124.0024.49
2024-01-05ZEDR23.2323.6423.200123.530.083,278,9079,22623.0826.19
2024-01-04ZEDR23.1023.7522.7523.450.443,152,16713,35320.1224.25
2024-01-03ZEDR23.0723.2822.9723.01-0.3254,293,6758,64422.5623.49
2024-01-02ZEDR23.8123.8123.2223.33-0.4052,597,83612,33821.3426.49
2024-01-01ZEDR23.6823.88523.6823.73-0.070023.1526.37
2023-12-29ZEDR23.6823.88523.6823.73-0.071,266,5727,08923.1526.37
2023-12-28ZEDR23.9524.0523.7523.79-0.141,228,3707,09823.3324.25
2023-12-27ZEDR23.7124.06523.6523.910.201,451,9747,74523.4624.09
2023-12-26ZEDR23.4323.7523.4023.680.131,176,3946,36323.2224.15
2023-12-25ZEDR23.5422.9823.98
2023-12-22ZEDR23.4023.7523.4023.540.09994,6175,25022.9823.98
2023-12-21ZEDR23.4023.6523.1623.430.1251,579,7025,94523.2123.63
2023-12-20ZEDR23.4423.6323.1823.31-0.331,264,0646,33423.2123.55
2023-12-19ZEDR23.1723.6823.0523.630.582,345,4828,70723.5423.69
2023-12-18ZEDR23.2623.34522.9923.04-0.222,004,0426,73422.8825.88
2023-12-15ZEDR23.4023.4022.8623.27-0.023,246,65411,40422.8125.34
2023-12-14ZEDR23.4623.6323.2323.290.142,729,8848,24823.0723.42
2023-12-13ZEDR23.0023.4022.9823.220.1952,755,42511,49520.6327.25
2023-12-12ZEDR22.9323.23522.6423.030.2552,979,15013,08922.9623.27
2023-12-11ZEDR24.6024.9322.64522.78-1.818,845,06131,31722.6722.90
2023-12-08ZEDR24.4224.84524.320124.600.2453,539,4528,79922.2527.06
2023-12-07ZEDR24.0524.42523.950424.360.231,205,2615,08122.0524.57
2023-12-06ZEDR24.3524.5624.12524.13-0.201,550,5377,56223.9826.46
2023-12-05ZEDR24.3024.4424.1624.34-0.091,084,8376,97121.9726.83
2023-12-04ZEDR24.0924.4623.8824.430.1752,903,3767,91724.2026.73