10:21:27 EDT Fri 20 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-19ZHT.PR.D25.23425.3925.1525.25-0.01815,80810624.2226.00
2019-09-18ZHT.PR.D25.2425.26824.9625.2680.1538,9486024.2226.00
2019-09-17ZHT.PR.D24.804225.123224.804225.1150.1155,3972524.2226.00
2019-09-16ZHT.PR.D24.6525.014724.6525.000.253,5662524.2226.00
2019-09-13ZHT.PR.D24.901824.9824.7024.75-0.18155,74848524.2226.00
2019-09-12ZHT.PR.D24.9025.119824.9024.9310.08119,1543724.2226.00
2019-09-11ZHT.PR.D24.9924.9924.8524.8520,41011822.9226.00
2019-09-10ZHT.PR.D24.8424.9424.8224.850.0214,02210224.2226.00
2019-09-09ZHT.PR.D24.821424.889924.6624.83-0.0922,9606024.2226.00
2019-09-06ZHT.PR.D24.9124.9224.860424.920.00917,4084824.2226.00
2019-09-05ZHT.PR.D24.7524.9924.7524.91090.190914,2057024.2225.97
2019-09-04ZHT.PR.D24.6324.897224.610824.72-0.0417,5827024.2225.97
2019-09-03ZHT.PR.D24.7524.8324.648524.760.018,48510624.2225.97
2019-09-02ZHT.PR.D24.54924.7524.5224.750.230024.2224.75
2019-08-30ZHT.PR.D24.54924.7524.5224.750.2320,1925724.2224.75
2019-08-29ZHT.PR.D24.6124.7024.5224.52-0.0812,4116624.2225.97
2019-08-28ZHT.PR.D24.5024.767724.5024.600.0819,3339724.2224.73
2019-08-27ZHT.PR.D24.5024.648624.465324.520.0515,0997224.2225.97
2019-08-26ZHT.PR.D24.6024.6024.45824.47-0.0412,0146924.2226.00
2019-08-23ZHT.PR.D24.6024.6324.4624.51-0.158,8545524.2226.00
2019-08-22ZHT.PR.D24.684224.7524.6024.66-0.1236,0096624.2226.00
2019-08-21ZHT.PR.D24.8124.8424.6524.780.1137,7719024.2225.95
2019-08-20ZHT.PR.D24.7024.7824.5524.670.0258,58910524.2225.95
2019-08-19ZHT.PR.D24.5524.6524.5524.656,3222524.2225.95
2019-08-16ZHT.PR.D24.6524.6524.4524.6510,7293624.2225.95
2019-08-15ZHT.PR.D24.7324.747524.5524.650.04510,8387124.2225.00
2019-08-14ZHT.PR.D24.4224.6424.4024.6050.0353,7193024.2225.00
2019-08-13ZHT.PR.D24.5624.6824.4124.570.178,1495024.2225.00
2019-08-12ZHT.PR.D24.5324.5924.38924.40-0.1258,8685924.4924.56
2019-08-09ZHT.PR.D24.559124.5924.3024.5250.03444,2972423.2525.00
2019-08-08ZHT.PR.D24.4024.556724.3424.4906-0.00947,2454824.2226.25
2019-08-07ZHT.PR.D24.6124.65824.4024.50-0.0812,3275724.2225.00
2019-08-06ZHT.PR.D24.6224.7124.5824.580.0518,9616124.2225.00
2019-08-05ZHT.PR.D24.6824.6824.4024.53-0.1713,9099124.2225.00
2019-08-02ZHT.PR.D24.4424.750824.4424.700.1118,9467624.2225.00
2019-08-01ZHT.PR.D24.7924.7924.4624.59-0.32128,69115324.2225.00
2019-07-31ZHT.PR.D24.7024.9124.7024.910.2221,85110824.2224.83
2019-07-30ZHT.PR.D24.7524.7524.6924.69-0.0119,57810124.7024.77
2019-07-29ZHT.PR.D24.716524.7524.68524.700.0318,0008824.2224.77
2019-07-26ZHT.PR.D24.652224.768624.6524.670.013,6803124.2224.77
2019-07-25ZHT.PR.D24.6724.8624.6624.66-0.018,3156624.2226.25
2019-07-24ZHT.PR.D24.9124.9124.6624.67-0.0413,7245924.2226.25
2019-07-23ZHT.PR.D24.717724.8624.6224.71-0.037,3122424.2226.25
2019-07-22ZHT.PR.D24.8724.8724.6924.74-0.1616,1669722.9226.25
2019-07-19ZHT.PR.D24.7424.9024.5724.900.286,4938024.2226.25
2019-07-18ZHT.PR.D24.6024.7024.5924.62-0.05105,6214524.2226.25
2019-07-17ZHT.PR.D24.7024.7024.6524.670.0517,1165624.2226.25
2019-07-16ZHT.PR.D24.73524.7724.6224.62-0.1321,5566424.2226.25
2019-07-15ZHT.PR.D24.7024.8124.6824.750.109512,4095324.2225.90
2019-07-12ZHT.PR.D24.571824.6624.571824.64050.08057,0916124.2225.90
2019-07-11ZHT.PR.D24.5024.586524.4024.560.1616,4357524.2225.90
2019-07-10ZHT.PR.D24.4224.4524.3524.400.0317,2509024.2525.90
2019-07-09ZHT.PR.D24.5024.5024.3524.370.0231,89519224.2225.90
2019-07-08ZHT.PR.D24.436424.448724.3524.35-0.085,9603724.2225.90
2019-07-05ZHT.PR.D24.4024.4924.3224.430.0312,0627124.2225.90
2019-07-04ZHT.PR.D24.409524.4524.391224.40-0.030024.2225.90
2019-07-03ZHT.PR.D24.409524.4524.391224.40-0.032,1542124.2225.90
2019-07-02ZHT.PR.D24.4024.4424.3824.430.039,1365424.2225.90
2019-07-01ZHT.PR.D23.9524.4023.9524.400.4949,46822622.9225.41
2019-06-28ZHT.PR.D24.3924.3923.9123.91-0.3437534,7188222.9225.75
2019-06-27ZHT.PR.D24.7024.7024.3724.66-0.0234,53225823.1826.18
2019-06-26ZHT.PR.D24.2724.6824.2724.680.1114,5619822.9226.20
2019-06-25ZHT.PR.D24.6024.6024.378624.57-0.0311,6697322.9226.20
2019-06-24ZHT.PR.D24.33224.7024.250124.600.2914,52811622.9226.20
2019-06-21ZHT.PR.D24.3624.4024.2924.31-0.0413,5686622.9225.85