20:18:49 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-18ZHT.PR.C25.7925.85525.696625.840.047,8993124.0327.03
2019-09-17ZHT.PR.C25.8025.8025.8025.800.06931,0021224.0327.03
2019-09-16ZHT.PR.C25.730725.730725.730725.73070.1188210124.0327.03
2019-09-13ZHT.PR.C25.5625.8125.554225.6119-0.07817,9283924.0327.03
2019-09-12ZHT.PR.C25.6925.6925.6925.69-0.0653400124.0327.03
2019-09-11ZHT.PR.C25.8425.855225.755325.75530.07533,6311124.0327.03
2019-09-10ZHT.PR.C25.69525.73625.6425.680.0163,2643124.0327.03
2019-09-09ZHT.PR.C25.683325.683325.497525.664-0.1169,7342924.0327.03
2019-09-06ZHT.PR.C25.8425.8425.7825.780.06864,5172124.0327.03
2019-09-05ZHT.PR.C26.1926.1925.711425.71140.05135,8352424.0327.03
2019-09-04ZHT.PR.C25.6425.7925.6425.66010.04012,5581124.0327.03
2019-09-03ZHT.PR.C25.594225.6525.594225.620.09254,1112424.0327.03
2019-09-02ZHT.PR.C25.5425.5425.325525.52750.01750024.0327.03
2019-08-30ZHT.PR.C25.5425.5425.325525.52750.017510,5463024.0327.03
2019-08-29ZHT.PR.C25.4025.6025.3725.51-0.04718,1562424.0327.03
2019-08-28ZHT.PR.C25.5225.6225.3525.55710.062110,3026724.0327.03
2019-08-27ZHT.PR.C25.6025.6425.426425.495-0.1644,4391524.0327.03
2019-08-26ZHT.PR.C25.347725.65925.347725.6590.21027,1971724.0327.03
2019-08-23ZHT.PR.C25.4725.47925.3325.4488-0.05124,2562424.0327.03
2019-08-22ZHT.PR.C25.4225.6525.3025.50-0.2275,7323424.0327.03
2019-08-21ZHT.PR.C25.3025.7225.3025.720.16564,5283724.0327.03
2019-08-20ZHT.PR.C25.5225.5725.5225.5550.0049800824.0327.03
2019-08-19ZHT.PR.C25.5125.580725.480125.55010.03516,1722424.0327.03
2019-08-16ZHT.PR.C25.4425.51525.3725.515-0.0852,220724.0327.03
2019-08-15ZHT.PR.C25.4425.6125.2725.600.06599,1257024.0327.03
2019-08-14ZHT.PR.C25.3525.534125.1125.53410.03917,5852424.0327.03
2019-08-13ZHT.PR.C25.47725.49525.4225.495-0.035878424.0327.03
2019-08-12ZHT.PR.C25.3526.6425.2725.530.16234,5002623.7326.73
2019-08-09ZHT.PR.C25.3425.4525.339425.44770.30871,3711425.2226.73
2019-08-08ZHT.PR.C25.144325.1525.11125.139-0.1113,2371423.7326.73
2019-08-07ZHT.PR.C25.25525.289625.14925.25-0.01323,8111823.7326.73
2019-08-06ZHT.PR.C25.3025.323825.2025.26320.04073,597923.7326.73
2019-08-05ZHT.PR.C25.2825.4525.0025.2225-0.017519,66610023.7326.73
2019-08-02ZHT.PR.C25.1225.3525.1225.240.005210,8714823.7326.73
2019-08-01ZHT.PR.C25.2825.2824.77525.2348-0.145243,6678923.4025.30
2019-07-31ZHT.PR.C25.5725.5725.240125.380.014,4303623.8826.88
2019-07-30ZHT.PR.C25.352625.4725.260225.37-0.0214,7213223.8826.88
2019-07-29ZHT.PR.C25.4025.5425.205725.390.05412,3614623.8826.88
2019-07-26ZHT.PR.C25.3025.340325.3025.3360.03591,000623.8826.88
2019-07-25ZHT.PR.C25.430225.430225.300125.30010.0001252423.8826.88
2019-07-24ZHT.PR.C25.338825.3425.3025.30-0.00212,8731523.8825.34
2019-07-23ZHT.PR.C25.302125.302125.302125.3021-0.0929800123.8826.88
2019-07-22ZHT.PR.C25.4425.4425.35525.395-0.045802623.8826.88
2019-07-19ZHT.PR.C25.3725.4425.2125.440.22652,3042223.8826.88
2019-07-18ZHT.PR.C25.213525.213525.213525.2135-0.2065199223.8826.88
2019-07-17ZHT.PR.C25.4525.4525.418125.420.0258,3763523.8826.88
2019-07-16ZHT.PR.C25.372625.402225.372625.400.0053,0202123.8826.88
2019-07-15ZHT.PR.C25.3825.39525.291125.3950.0552,0882023.8826.88
2019-07-12ZHT.PR.C25.3425.3425.3425.340.04287423.8826.88
2019-07-11ZHT.PR.C25.2325.3025.2325.300.05110,2872123.8826.88
2019-07-10ZHT.PR.C25.3025.3025.2525.25-0.1075,191623.8826.88
2019-07-09ZHT.PR.C25.2625.350725.2625.350.036,7575923.8826.88
2019-07-08ZHT.PR.C25.3225.3225.3225.322471023.8825.30
2019-07-05ZHT.PR.C25.3225.3225.3225.32-0.0103550823.8826.88
2019-07-04ZHT.PR.C25.330323.8825.47
2019-07-03ZHT.PR.C25.330325.330325.330325.330311123.8825.47
2019-07-02ZHT.PR.C25.3425.3625.2925.3303-0.04972,6103223.8826.88
2019-07-01ZHT.PR.C25.3725.4625.3625.380.10542,5692423.5426.54
2019-06-28ZHT.PR.C25.218225.274625.218225.27460.2342410823.5425.41
2019-06-27ZHT.PR.C25.470125.470125.470125.47010.0201216323.7525.60
2019-06-26ZHT.PR.C25.5625.60925.371325.45-0.05827,1072723.7525.60
2019-06-25ZHT.PR.C25.508225.508225.508225.5082-0.11181,0731123.7525.70
2019-06-24ZHT.PR.C25.4225.6525.4225.620.19015,0092123.7525.66
2019-06-21ZHT.PR.C25.4125.4325.4125.42990.02992,2601323.7525.48
2019-06-20ZHT.PR.C25.4525.4525.4025.400.151,9551223.7525.42
2019-06-19ZHT.PR.C25.2025.2525.2025.250.07900923.5525.32