04:35:06 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZK56.9857.4756.8257.290.632,949,74717,43856.7357.29
2024-03-27ZK56.1256.7256.0256.650.7793,078,96513,34455.6056.77
2024-03-26ZK55.8056.1655.6555.890.262,415,51816,61855.3256.55
2024-03-25ZK55.7555.90555.4155.650.112,018,46511,32355.2056.13
2024-03-22ZK56.1856.1855.2255.55-0.583,614,45014,17655.2556.54
2024-03-21ZK55.0756.3654.7056.110.973,453,24919,95455.5156.75
2024-03-20ZK55.4556.1454.9155.14-0.073,398,16617,71654.4455.79
2024-03-19ZK54.9255.4154.4755.200.454,455,26715,20354.3255.47
2024-03-18ZK53.4155.2053.4154.771.213,785,87820,04354.1755.25
2024-03-15ZK52.5953.6452.5353.560.6222,198,35025,76352.5054.10
2024-03-14ZK53.7253.8052.4652.94-1.0554,276,97522,00352.3953.10
2024-03-13ZK54.2254.3553.77554.000.173,620,57018,61053.7854.35
2024-03-12ZK54.11554.2653.5853.85-0.292,913,82819,25653.5053.85
2024-03-11ZK53.6754.480153.3354.15-0.062,644,77717,08753.5054.67
2024-03-08ZK53.5354.4453.1054.210.602,560,27516,72053.9854.44
2024-03-07ZK53.9454.0353.1053.60-0.252,843,24016,99153.0053.55
2024-03-06ZK53.7854.1853.6253.860.4352,721,12315,67453.6053.99
2024-03-05ZK53.8653.9953.3253.42-0.3153,050,93720,25752.9866.00
2024-03-04ZK53.6554.0852.9853.72-1.124,933,01023,77552.9854.53
2024-03-01ZK55.44755.44754.4354.86-0.292,430,30512,63454.6554.97
2024-02-29ZK55.8855.9855.1055.15-0.433,826,22211,5601.0058.65
2024-02-28ZK55.7156.1355.45556.110.4952,044,74813,73155.1756.35
2024-02-27ZK56.3556.6055.38555.63-0.811,746,82812,50055.0056.04
2024-02-26ZK56.4456.8756.1356.440.0152,319,90412,74555.9557.42
2024-02-23ZK56.8457.3856.4156.43-0.562,612,50516,60555.9557.60
2024-02-22ZK55.9357.3955.4856.980.524,301,56221,67055.9557.65
2024-02-21ZK56.3356.7255.94556.450.312,646,16414,16153.3263.98
2024-02-20ZK55.6256.889955.3156.130.663,114,24217,72754.9556.95
2024-02-19ZK55.2255.8554.9655.470.070051.6058.22
2024-02-16ZK55.2255.8554.9655.470.072,836,80214,72751.6058.22
2024-02-15ZK54.3055.4754.2355.391.413,047,20915,09355.1055.47
2024-02-14ZK54.0654.3053.3853.99-0.222,575,98215,26753.3959.00
2024-02-13ZK54.6855.1353.59554.21-0.442,804,12017,21053.4255.29
2024-02-12ZK53.2954.6653.2954.651.172,762,41316,66653.3559.70
2024-02-09ZK54.7354.74553.1253.49-1.453,433,34918,70653.0055.00
2024-02-08ZK55.5056.5754.5154.941.256,521,01031,93052.5956.25
2024-02-07ZK54.5954.7253.6653.69-0.753,989,14818,73353.5054.65
2024-02-06ZK53.9754.7853.8754.430.293,243,43020,36953.5058.43
2024-02-05ZK54.7554.9954.1154.12-0.952,836,35515,94823.9960.00
2024-02-02ZK55.6355.9054.7755.06-0.572,250,80515,18754.6580.00
2024-02-01ZK54.6955.6353.8955.620.862,130,99914,08055.0056.05
2024-01-31ZK55.2555.4254.7554.76-0.534,600,47414,98951.6057.57
2024-01-30ZK54.7455.3054.50255.290.491,661,84311,72654.0155.35
2024-01-29ZK54.7954.896854.53554.790.0552,193,43814,12854.0766.00
2024-01-26ZK54.7955.0954.65554.740.1152,300,30713,31654.5054.93
2024-01-25ZK53.6954.75553.5154.631.16112,369,45817,84354.2854.74
2024-01-24ZK54.3654.4053.4253.47-0.974,232,97418,12453.1554.50
2024-01-23ZK53.8054.5353.5154.450.8452,798,55519,25653.0054.89
2024-01-22ZK53.63554.0053.306253.61-0.312,652,50215,30753.1553.97
2024-01-19ZK54.6154.6153.8353.93-0.632,019,38612,14153.6054.12
2024-01-18ZK54.2554.5953.9654.560.0351,610,56812,79054.3554.72
2024-01-17ZK53.9154.819953.7154.530.381,971,60113,03554.2854.74
2024-01-16ZK55.2655.3154.0154.14-1.273,256,94420,23654.0054.94
2024-01-15ZK55.4555.7555.0455.420.160055.0855.55
2024-01-12ZK55.4555.7555.0455.420.163,129,93415,07155.0855.55
2024-01-11ZK55.6855.7355.13555.25-0.553,143,19314,78355.1158.22
2024-01-10ZK56.4356.5955.59555.79-0.6152,808,04617,60655.6056.07
2024-01-09ZK56.2456.4655.890156.39-0.142,523,42513,28156.1056.68
2024-01-08ZK56.5656.8856.34556.54-0.1153,357,54518,42535.0057.15
2024-01-05ZK56.8457.0256.21556.66-0.172,898,33217,79456.5856.93
2024-01-04ZK57.5857.79556.8356.84-0.642,489,79412,14256.8057.11
2024-01-03ZK57.9358.2357.2957.48-0.292,575,40516,01557.1557.50
2024-01-02ZK55.8957.94555.7357.761.853,187,13421,94756.9057.76
2024-01-01ZK55.5955.9855.4355.910.270055.6455.97