06:15:54 EST Mon 17 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-14ZAJRD55.7056.4655.4555.960.46460,3954,65551.7656.69
2020-02-13ZAJRD54.8055.8654.8055.500.60419,4276,02750.0556.15
2020-02-12ZAJRD54.5054.9553.8554.900.751,046,3496,10850.1456.15
2020-02-11ZAJRD54.5354.9653.8154.150.11659,3744,84750.0561.00
2020-02-10ZAJRD54.0454.4553.61754.040.07385,3294,24049.0261.00
2020-02-07ZAJRD53.8054.4553.400153.970.20266,2572,93948.0054.30
2020-02-06ZAJRD54.0054.6453.3853.770.06321,8783,99349.0058.00
2020-02-05ZAJRD53.2253.7352.6853.710.82309,8973,86049.0061.00
2020-02-04ZAJRD52.0253.0551.980452.891.38239,2573,89648.0057.23
2020-02-03ZAJRD52.1052.4651.3951.51-0.56416,1785,05349.0057.23
2020-01-31ZAJRD52.7553.0251.8952.07-0.76339,8424,90947.0057.23
2020-01-30ZAJRD52.4153.1952.2652.830.03336,9074,94349.0054.00
2020-01-29ZAJRD53.4853.5452.6152.80-0.49369,3854,08647.0057.23
2020-01-28ZAJRD53.1153.7752.9253.290.43309,6714,47647.0057.23
2020-01-27ZAJRD50.9053.599550.7652.861.28818,4515,51552.2357.23
2020-01-24ZAJRD52.0052.0051.1551.58-0.12345,9885,06947.0060.00
2020-01-23ZAJRD51.8452.0351.4951.70-0.07602,2216,47551.5960.00
2020-01-22ZAJRD51.6352.0851.2151.770.23535,3076,83051.0553.55
2020-01-21ZAJRD53.1153.1551.2051.54-1.59737,9866,75040.1653.55
2020-01-20ZAJRD53.6353.6852.9353.13-0.270047.0053.55
2020-01-17ZAJRD53.6353.6852.9353.13-0.27856,0565,10247.0053.55
2020-01-16ZAJRD53.5753.9953.0153.400.24381,7435,00451.9357.23
2020-01-15ZAJRD52.8853.4052.6353.160.281,832,4656,10749.0056.00
2020-01-14ZAJRD53.4253.606152.8152.88-0.59552,0324,90547.0056.00
2020-01-13ZAJRD52.5253.7952.2153.471.22840,8887,06347.0055.00
2020-01-10ZAJRD52.6853.361552.0352.25-0.43741,9356,51649.2656.00
2020-01-09ZAJRD52.5252.9451.99552.680.24981,4339,03240.1656.00
2020-01-08ZAJRD51.9153.7551.8052.440.281,737,13115,29140.1665.00
2020-01-07ZAJRD50.3152.5150.1552.163.261,228,58213,74648.5054.00
2020-01-06ZAJRD49.6749.6748.4848.900.11763,4258,74448.9053.80
2020-01-03ZAJRD46.4648.8346.4648.791.92793,6587,93644.5048.99
2020-01-02ZAJRD45.9446.8745.7646.871.21312,2993,87540.1653.80
2020-01-01ZAJRD45.4046.3245.3245.660.160040.1646.50
2019-12-31ZAJRD45.4046.3245.3245.660.16515,6115,16440.1646.50
2019-12-30ZAJRD45.0845.5444.7545.500.41335,2084,77345.0046.18
2019-12-27ZAJRD45.1645.3944.8445.09-0.05242,3193,27640.1646.50
2019-12-26ZAJRD45.5345.8245.0345.14-0.44224,3493,50542.5047.12
2019-12-25ZAJRD46.1246.1245.5645.58-0.390042.5048.19
2019-12-24ZAJRD46.1246.1245.5645.58-0.3989,1001,45042.5048.19
2019-12-23ZAJRD45.9446.2245.44545.970.29458,5934,20740.1646.50
2019-12-20ZAJRD45.4645.9545.1945.680.35824,4225,25940.1653.80
2019-12-19ZAJRD45.7145.84545.073645.33-0.38333,0425,10340.1647.90
2019-12-18ZAJRD45.2945.7845.2745.710.42403,4625,37045.0047.90
2019-12-17ZAJRD45.2545.6045.0445.290.03311,5794,53745.3147.90
2019-12-16ZAJRD45.0845.7844.9445.260.35555,4116,03140.1647.90
2019-12-13ZAJRD44.7945.1144.4244.910.23350,9694,76940.1647.90
2019-12-12ZAJRD44.1244.9643.9544.680.60465,0285,31340.1645.00
2019-12-11ZAJRD43.6844.2742.8544.080.25333,3175,25542.5045.00
2019-12-10ZAJRD43.4944.2943.2843.830.40577,3694,61740.1647.90
2019-12-09ZAJRD44.2144.2143.3043.43-0.98456,6246,59741.8847.90
2019-12-06ZAJRD44.4744.9644.3244.410.19480,9905,22840.1647.90
2019-12-05ZAJRD43.8844.6343.8144.220.60316,9884,10740.1646.00
2019-12-04ZAJRD43.6944.3043.6143.620.21520,7926,14840.1647.90
2019-12-03ZAJRD43.5543.91543.0943.41-0.34249,0093,83140.1647.90
2019-12-02ZAJRD44.4444.5543.6543.75-0.45361,2634,54840.1647.90
2019-11-29ZAJRD44.1344.4243.8244.20-0.14140,9571,43943.6547.90
2019-11-28ZAJRD44.3544.4843.9144.340.160043.6547.90
2019-11-27ZAJRD44.3544.4843.9144.340.16243,8423,52843.6547.90
2019-11-26ZAJRD44.5244.6844.0444.18-0.27300,6743,70643.6544.70
2019-11-25ZAJRD43.1844.6242.9744.451.57926,6345,28440.1647.90
2019-11-22ZAJRD42.5843.0542.2942.880.45440,6954,67940.1647.90
2019-11-21ZAJRD43.2443.4642.3142.43-0.82537,9825,60440.1647.90
2019-11-20ZAJRD43.4544.089443.1943.25-0.35465,8195,80240.1647.90
2019-11-19ZAJRD43.9044.6843.57543.60-0.26295,6984,44040.1647.90
2019-11-18ZAJRD44.0544.4543.4343.86-0.25370,1403,88043.4044.60