19:38:36 EST Sat 04 Feb 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-02-03ZEDR22.3722.4821.8621.90-0.791,300,9986,145
2023-02-02ZEDR22.7023.0022.4622.680.225928,4384,950
2023-02-01ZEDR22.4122.69522.22522.450.025957,6444,734
2023-01-31ZEDR21.9722.4721.9022.430.3851,506,0396,294
2023-01-30ZEDR21.8822.4621.7822.05-0.051,227,4056,209
2023-01-27ZEDR21.6022.2921.5222.090.471,918,2948,700
2023-01-26ZEDR21.6221.6821.1721.600.161,084,0465,955
2023-01-25ZEDR21.0521.6521.0121.450.201,021,5475,124
2023-01-24ZEDR21.3021.6121.2021.25-0.2351,665,3025,009
2023-01-23ZEDR21.3321.6521.0621.490.202,449,5307,942
2023-01-20ZEDR20.8421.2920.7321.280.632,873,4468,474
2023-01-19ZEDR20.6421.0520.5720.64-0.181,655,2066,423
2023-01-18ZEDR21.8521.8520.7920.82-0.873,422,98013,738
2023-01-17ZEDR21.3222.0521.0021.660.272,494,4799,945
2023-01-13ZEDR21.6121.741921.2521.40-0.342,348,6398,460
2023-01-12ZEDR21.6322.4121.4521.730.182,163,33411,004
2023-01-11ZEDR21.6422.3621.3121.550.0053,598,90815,759
2023-01-10ZEDR21.7622.2721.30521.51-0.202,137,1689,730
2023-01-09ZEDR21.4621.8220.99521.700.3652,117,82411,072
2023-01-06ZEDR21.8721.9320.4221.33-0.5653,390,74217,851
2023-01-05ZEDR21.6622.3021.5021.900.0451,709,3669,007
2023-01-04ZEDR21.5222.2421.492221.860.651,836,76911,884
2023-01-03ZEDR22.7522.8220.6021.20-1.343,694,12617,422
2022-12-30ZEDR21.7222.66521.6322.540.612,036,12613,247
2022-12-29ZEDR20.9321.9520.7221.931.2051,449,0235,412
2022-12-28ZEDR20.8721.1020.592520.74-0.18698,9344,269
2022-12-27ZEDR20.6621.1220.4820.930.24677,3734,096
2022-12-23ZEDR20.8120.8720.4420.69-0.1351,295,2033,819
2022-12-22ZEDR20.5220.8420.4220.820.06636,7164,037
2022-12-21ZEDR20.3720.7720.2920.750.515745,1054,245
2022-12-20ZEDR20.1320.5020.0120.240.0351,682,3824,378
2022-12-19ZEDR19.9020.3619.7720.210.281,258,8157,339
2022-12-16ZEDR20.5020.63519.6419.93-0.822,606,76511,653
2022-12-15ZEDR21.1221.25520.5220.74-0.732,191,36211,707
2022-12-14ZEDR21.9322.1121.40521.48-0.4751,088,5217,747
2022-12-13ZEDR22.0922.2921.7621.980.311,061,7746,246
2022-12-12ZEDR21.1521.7421.0521.670.525908,2284,989
2022-12-09ZEDR20.9521.3920.8821.150.17803,0314,894
2022-12-08ZEDR21.1221.4620.9221.00-0.04640,9824,467
2022-12-07ZEDR21.1121.4120.9121.04-0.27959,0885,108
2022-12-06ZEDR21.8822.0621.0021.31-0.5351,067,2306,009
2022-12-05ZEDR21.5722.1121.5221.860.042,415,6878,211
2022-12-02ZEDR21.8021.9421.5221.83-0.20830,5255,995
2022-12-01ZEDR21.9822.4921.9222.040.042,106,30810,318
2022-11-30ZEDR21.6222.1921.5021.990.4054,342,0647,328
2022-11-29ZEDR21.3721.8621.1521.590.341,872,7125,401
2022-11-28ZEDR21.1121.6421.0621.25-0.111,206,5507,045
2022-11-25ZEDR21.7121.7121.3221.35-0.28496,0543,101
2022-11-23ZEDR21.6822.3421.6221.63-0.055865,7504,427
2022-11-22ZEDR21.1721.7921.1021.720.44945,6204,715
2022-11-21ZEDR21.6521.6821.2321.32-0.30664,4334,013
2022-11-18ZEDR21.9922.2821.5121.65-0.31934,2664,971
2022-11-17ZEDR21.2522.1921.0821.990.32626,1054,536
2022-11-16ZEDR21.9422.1521.504621.68-0.525928,2847,401
2022-11-15ZEDR22.0323.0822.0322.230.341,116,4986,185
2022-11-14ZEDR22.3122.5921.8621.88-0.561,159,7606,229
2022-11-11ZEDR21.3024.1921.189422.440.692,394,8369,915
2022-11-10ZEDR21.5622.3321.3721.760.951,560,2187,586
2022-11-09ZEDR21.1221.3220.5720.77-0.841,031,8725,795
2022-11-08ZEDR21.1522.0821.0521.570.151,093,0626,336
2022-11-07ZEDR20.4921.62520.4021.411.001,173,3455,018