11:15:11 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18ZHT.PR.D24.4024.4024.2424.250.01517,2794122.9225.63
2019-06-17ZHT.PR.D24.3024.3024.1324.23490.034918,4367822.9225.63
2019-06-14ZHT.PR.D24.2224.2524.099724.200.057,8664722.9225.63
2019-06-13ZHT.PR.D24.2024.2524.115624.15-0.083,6903022.9225.63
2019-06-12ZHT.PR.D24.0024.2324.0024.230.123,4193322.9225.63
2019-06-11ZHT.PR.D23.9924.1523.9324.110.1223,84311222.9225.63
2019-06-10ZHT.PR.D23.9624.070523.9623.99-0.035,2733722.9225.63
2019-06-07ZHT.PR.D24.0124.1023.9924.020.033,2412022.9225.63
2019-06-06ZHT.PR.D24.1024.2023.9523.990.0318,9564323.8525.63
2019-06-05ZHT.PR.D24.153324.153323.9223.96-0.044,6421922.9225.63
2019-06-04ZHT.PR.D24.2024.2024.0024.000.046,2154522.9225.63
2019-06-03ZHT.PR.D24.146524.1823.9623.96-0.2411,5102822.9225.63
2019-05-31ZHT.PR.D23.9024.2923.9024.200.2817,5638722.9225.63
2019-05-30ZHT.PR.D24.2424.2423.9223.922,5574822.9225.63
2019-05-29ZHT.PR.D23.835924.178323.835923.92-0.134,3914122.9225.63
2019-05-28ZHT.PR.D24.1524.3024.0524.05-0.087,9356022.9225.63
2019-05-27ZHT.PR.D23.9524.1723.9024.130.230022.9225.21
2019-05-24ZHT.PR.D23.9524.1723.9024.130.2315,64911222.9225.21
2019-05-23ZHT.PR.D23.8723.9523.6523.900.09995,9484322.9225.21
2019-05-22ZHT.PR.D23.8723.8923.63523.8001-0.00499,3803722.9225.21
2019-05-21ZHT.PR.D23.764423.80523.7223.8050.0953,8121523.4425.21
2019-05-20ZHT.PR.D23.6023.7723.5523.710.077,8415022.9224.97
2019-05-17ZHT.PR.D23.5323.7523.5323.640.098,4087723.0124.97
2019-05-16ZHT.PR.D23.543323.5923.543323.55-0.021,8301223.0124.97
2019-05-15ZHT.PR.D23.533723.5723.533723.57-0.021,9061623.0124.97
2019-05-14ZHT.PR.D23.47523.5923.45223.590.1450,2466123.0124.97
2019-05-13ZHT.PR.D23.3023.4523.2523.45-0.035,2053523.0124.97
2019-05-10ZHT.PR.D23.246423.5123.246423.480.0111,1448123.0124.97
2019-05-09ZHT.PR.D23.5023.5023.36123.470.216,0793323.0124.65
2019-05-08ZHT.PR.D23.1523.319523.1523.26-0.072,6611623.0124.65
2019-05-07ZHT.PR.D23.3023.4723.275323.330.033,2252423.0124.95
2019-05-06ZHT.PR.D23.3523.3523.2723.30-0.159,3365623.0124.95
2019-05-03ZHT.PR.D23.3723.4523.3323.450.206,7896523.0124.75
2019-05-02ZHT.PR.D23.3223.4023.2523.25-0.076,7353623.0125.00
2019-05-01ZHT.PR.D23.3523.4523.3023.32-0.1814,7008123.0125.00
2019-04-30ZHT.PR.D23.408123.6323.3223.500.1763,04715923.0125.29
2019-04-29ZHT.PR.D23.2823.3923.13223.330.0433,75214722.6123.48
2019-04-26ZHT.PR.D23.0523.2923.0023.290.318112,4345021.9923.27
2019-04-25ZHT.PR.D23.021823.1022.9322.9719-0.02817,7706522.6123.49
2019-04-24ZHT.PR.D23.0123.1022.9423.00-0.019,4648622.6123.49
2019-04-23ZHT.PR.D23.048223.0722.9023.010.027515,8057522.6123.49
2019-04-22ZHT.PR.D22.9623.0022.89122.98250.052516,7857722.6123.49
2019-04-19ZHT.PR.D22.9123.03522.8522.930.010022.6123.49
2019-04-18ZHT.PR.D22.9123.03522.8522.930.0111,5778422.6123.49
2019-04-17ZHT.PR.D22.9323.049922.9022.92-0.078,3737122.8923.49
2019-04-16ZHT.PR.D23.0323.0822.950122.99-0.0921,62613922.8924.89
2019-04-15ZHT.PR.D23.0723.109422.9423.080.1918,53610722.8924.89
2019-04-12ZHT.PR.D22.9223.1222.8922.89-0.037,7785122.6124.89
2019-04-11ZHT.PR.D23.0023.0022.8522.92-0.0412,9937321.9924.89
2019-04-10ZHT.PR.D22.9823.0722.9622.96-0.011,6541321.9924.89
2019-04-09ZHT.PR.D23.04423.2122.9722.97-0.1123,92512521.9924.89
2019-04-08ZHT.PR.D23.0023.0922.9523.080.1913,0419422.9424.89
2019-04-05ZHT.PR.D23.0923.0922.8922.89-0.115,7516921.9924.89
2019-04-04ZHT.PR.D23.0023.0722.9423.000.0514,63011321.9924.89
2019-04-03ZHT.PR.D22.9723.019222.91522.950.0516,0268421.9924.89
2019-04-02ZHT.PR.D22.8022.9622.6022.900.1029,20721921.9924.89
2019-04-01ZHT.PR.D22.9822.9922.769622.80-0.0934,34619221.9924.89
2019-03-29ZHT.PR.D23.3523.3522.8922.89-0.3237592,03418121.9925.21
2019-03-28ZHT.PR.D23.7523.798623.582523.62-0.1312,4037221.6725.67
2019-03-27ZHT.PR.D23.7023.8723.6423.75-0.0720,74512021.6725.67
2019-03-26ZHT.PR.D23.6223.83523.6223.820.157,3168022.4025.67
2019-03-25ZHT.PR.D23.3623.6723.2523.670.175,4874021.4625.46
2019-03-22ZHT.PR.D23.4023.5023.4023.500.052,9772121.4625.46
2019-03-21ZHT.PR.D23.5523.6023.4523.45-0.042,4062921.4624.00
2019-03-20ZHT.PR.D23.4623.6523.4423.490.033,6821521.4624.00