07:34:00 EDT Thu 20 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-19ZHT.PR.C25.2025.2525.2025.250.07900923.5525.32
2019-06-18ZHT.PR.C25.1525.1825.12325.180.031,966823.7525.48
2019-06-17ZHT.PR.C25.1525.1525.05425.150.18811,004623.7525.48
2019-06-14ZHT.PR.C25.08625.132824.961924.9619-0.1381800423.5525.15
2019-06-13ZHT.PR.C25.1525.1525.0825.10-0.028,085923.7525.38
2019-06-12ZHT.PR.C25.1225.1225.1225.120.12498323.7525.38
2019-06-11ZHT.PR.C24.994425.0024.96825.00-0.02461,135823.7525.38
2019-06-10ZHT.PR.C25.0025.024625.0025.02460.0846658823.7525.38
2019-06-07ZHT.PR.C25.055425.068324.9424.94-0.061,100523.7525.38
2019-06-06ZHT.PR.C25.0525.0525.0025.000.06339423.7525.38
2019-06-05ZHT.PR.C24.9325.087924.9024.94-0.113,3703523.7525.38
2019-06-04ZHT.PR.C25.0025.0524.9925.050.033,4911823.7525.38
2019-06-03ZHT.PR.C25.1725.1725.017925.02-0.083,8001623.7525.38
2019-05-31ZHT.PR.C25.1025.1025.1025.10-0.05161,0001223.7525.38
2019-05-30ZHT.PR.C24.8425.151624.8425.15160.08162,2371223.7526.57
2019-05-29ZHT.PR.C25.0525.114725.0525.070.023,1782623.7525.38
2019-05-28ZHT.PR.C25.037425.17925.0225.05-0.022,3721723.7525.38
2019-05-27ZHT.PR.C24.9825.0924.9825.070.190023.7526.23
2019-05-24ZHT.PR.C24.9825.0924.9825.070.1910,0253423.7526.23
2019-05-23ZHT.PR.C24.726924.8824.726924.880.0145450323.7526.23
2019-05-22ZHT.PR.C24.8024.865524.7924.86550.02311,7781323.7526.23
2019-05-21ZHT.PR.C24.842423.7526.23
2019-05-20ZHT.PR.C24.842423.7526.23
2019-05-17ZHT.PR.C24.5624.9024.5624.84240.11241,9291423.7526.23
2019-05-16ZHT.PR.C24.7323.7524.89
2019-05-15ZHT.PR.C24.7024.736624.6924.730.034,1661823.7526.01
2019-05-14ZHT.PR.C24.7224.7524.6624.700.159,6014623.7526.01
2019-05-13ZHT.PR.C24.508424.7224.508424.55-0.071,0921523.7526.01
2019-05-10ZHT.PR.C24.9024.9024.6224.620.17529623.7526.01
2019-05-09ZHT.PR.C24.4524.4524.4524.45-0.0438,009223.7526.01
2019-05-08ZHT.PR.C24.3724.5024.3724.490.10364,518723.7526.01
2019-05-07ZHT.PR.C24.3724.386424.3724.38640.0664865623.0126.01
2019-05-06ZHT.PR.C24.5024.5024.2524.32-0.18665,7953823.7526.01
2019-05-03ZHT.PR.C24.5924.6024.5024.5066-0.00352,1141823.7526.01
2019-05-02ZHT.PR.C24.6524.6624.510124.5101-0.26996,5011423.7526.40
2019-05-01ZHT.PR.C24.8424.8924.7524.78-0.127,1001423.7526.40
2019-04-30ZHT.PR.C24.748924.9024.748924.900.231,1641323.7526.67
2019-04-29ZHT.PR.C24.602524.718324.6024.67-0.012,6401623.7526.67
2019-04-26ZHT.PR.C24.6924.7024.556524.680.00899,197823.7526.67
2019-04-25ZHT.PR.C24.500924.7224.4124.67110.14114,7392824.1726.41
2019-04-24ZHT.PR.C24.5324.5324.5324.5336124.1424.67
2019-04-23ZHT.PR.C24.4224.6824.4224.530.038,9941124.1426.41
2019-04-22ZHT.PR.C24.3424.50124.3324.500.1311,6203024.1426.41
2019-04-19ZHT.PR.C24.3724.1426.41
2019-04-18ZHT.PR.C24.3724.3724.3724.370.0016594824.1426.41
2019-04-17ZHT.PR.C24.324824.368424.2324.3684-0.12161,6971024.0126.41
2019-04-16ZHT.PR.C24.3824.5324.34924.490.144,9084724.2326.41
2019-04-15ZHT.PR.C24.384524.384524.3524.35-0.156,8171023.7524.79
2019-04-12ZHT.PR.C24.5024.5024.4624.500.181,1721423.7524.79
2019-04-11ZHT.PR.C24.379924.379924.1624.32-0.081,6691223.7524.79
2019-04-10ZHT.PR.C24.4024.4024.4024.40100223.7524.79
2019-04-09ZHT.PR.C24.482224.482224.4024.40-0.014,6283523.7524.79
2019-04-08ZHT.PR.C24.2424.4124.1224.410.1910,7447323.7524.79
2019-04-05ZHT.PR.C24.23524.2524.20124.220.051,5772623.7524.79
2019-04-04ZHT.PR.C24.2224.2624.159824.17-0.03386,6983323.7524.79
2019-04-03ZHT.PR.C24.193724.203824.167224.20380.06381,320823.7524.79
2019-04-02ZHT.PR.C24.0524.1424.0024.140.06213,1523123.7524.79
2019-04-01ZHT.PR.C24.1124.2024.0124.0779-0.112115,0583723.7524.79
2019-03-29ZHT.PR.C24.3624.4824.1524.19-0.10758,6864423.7526.30
2019-03-28ZHT.PR.C24.8024.8024.727224.7272-0.05211,485223.7526.73
2019-03-27ZHT.PR.C24.781424.781424.779324.77930.05371,003323.7526.73
2019-03-26ZHT.PR.C24.837624.83924.71924.72560.22531,5001723.7526.50
2019-03-25ZHT.PR.C24.618224.7324.500324.5003-0.0997485523.7526.74
2019-03-22ZHT.PR.C24.6024.6024.6024.6040123.7526.74
2019-03-21ZHT.PR.C24.60924.6124.525724.60-0.026411,019823.7526.74