05:00:42 EDT Tue 19 Oct 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-10-18ZXPEV42.2243.84541.6143.210.429,178,10170,79143.2043.56
2021-10-15ZXPEV40.4243.0040.2342.793.4017,177,953116,04442.7642.80
2021-10-14ZXPEV39.1140.2038.8339.39-0.505,404,08440,76639.4739.55
2021-10-13ZXPEV38.1540.0037.8839.892.189,297,75460,70639.9540.00
2021-10-12ZXPEV37.7538.3937.2037.710.295,082,20834,19237.4637.69
2021-10-11ZXPEV37.9538.4337.3537.42-0.244,319,03429,63837.6237.70
2021-10-08ZXPEV38.4238.4837.3437.66-0.604,624,22036,35437.6537.75
2021-10-07ZXPEV36.9038.8836.8438.262.5112,748,69882,36338.3638.40
2021-10-06ZXPEV34.8036.117734.7235.750.235,469,63336,98735.9536.06
2021-10-05ZXPEV34.3535.7434.25535.521.415,425,30436,10435.6035.64
2021-10-04ZXPEV35.2035.2033.5234.11-1.356,557,23651,09733.9633.99
2021-10-01ZXPEV36.7636.7635.0835.46-0.087,770,61752,98435.6035.64
2021-09-30ZXPEV35.0236.1134.816435.551.006,461,51145,91835.5035.99
2021-09-29ZXPEV34.6035.8134.3134.55-0.127,095,46155,28534.7034.73
2021-09-28ZXPEV36.0836.2534.5834.67-1.455,914,06147,29834.2634.65
2021-09-27ZXPEV35.1836.1634.3936.090.759,133,25356,73236.0236.18
2021-09-24ZXPEV36.4636.8635.3035.34-1.475,852,19542,52435.4135.45
2021-09-23ZXPEV37.0037.1235.91536.85-0.108,485,66562,43136.7836.83
2021-09-22ZXPEV37.0037.5336.6036.950.215,496,78338,68937.0137.08
2021-09-21ZXPEV37.0037.3136.4836.740.156,682,44343,12636.5236.58
2021-09-20ZXPEV37.5037.7136.0136.59-2.428,082,87558,89736.4536.50
2021-09-17ZXPEV37.9939.1237.7039.011.4211,154,85846,62938.7038.79
2021-09-16ZXPEV37.4038.0136.9537.59-0.515,945,06541,14737.4237.50
2021-09-15ZXPEV38.4438.6536.7338.10-0.3412,005,04365,79238.1538.30
2021-09-14ZXPEV38.3039.4038.0338.440.115,592,10946,38538.5238.60
2021-09-13ZXPEV38.8938.9537.2538.33-0.216,862,14054,23438.4038.56
2021-09-10ZXPEV39.6740.6538.4438.54-0.837,478,79053,41538.5038.64
2021-09-09ZXPEV39.1439.738538.0539.370.115,635,27640,77139.4439.47
2021-09-08ZXPEV40.7040.9538.7439.26-2.5113,373,40997,54339.1039.15
2021-09-07ZXPEV40.2142.5040.1841.772.0213,185,05093,80341.5241.68
2021-09-06ZXPEV40.5840.6239.3639.75-1.040039.5139.60
2021-09-03ZXPEV40.5840.6239.3639.75-1.045,996,84443,40539.5139.60
2021-09-02ZXPEV41.1241.6440.5240.790.016,847,44850,25040.7040.78
2021-09-01ZXPEV41.1042.042140.482340.78-1.7211,673,50382,32040.7940.83
2021-08-31ZXPEV40.5542.5040.4242.501.7511,989,61075,19442.4042.49
2021-08-30ZXPEV40.4540.8539.0240.750.476,735,34148,79640.5940.80
2021-08-27ZXPEV41.6841.6840.1640.28-0.346,818,23648,35740.1840.36
2021-08-26ZXPEV40.0042.4539.8540.62-0.2512,041,38980,22340.2240.39
2021-08-25ZXPEV40.3941.2239.8140.870.326,756,32346,95040.8540.88
2021-08-24ZXPEV40.1940.7839.6140.550.867,795,18651,64240.7640.86
2021-08-23ZXPEV38.9739.8038.2539.691.006,819,06747,20539.7539.95
2021-08-20ZXPEV38.0239.9537.9038.691.127,534,20959,61438.9038.98
2021-08-19ZXPEV38.5039.089137.5037.57-1.936,499,68955,46137.5037.84
2021-08-18ZXPEV38.4640.3738.0139.501.638,332,77360,76439.7239.87
2021-08-17ZXPEV36.0639.1435.8037.870.369,002,31469,26438.1038.25
2021-08-16ZXPEV38.6138.8837.0637.51-2.649,730,26374,11637.2037.39
2021-08-13ZXPEV40.0040.2839.3340.15-0.875,664,71048,40939.8539.98
2021-08-12ZXPEV41.5641.5639.8841.02-1.235,914,55949,59840.5340.60
2021-08-11ZXPEV42.5042.7541.2142.25-0.086,225,52650,91142.2142.27
2021-08-10ZXPEV42.6143.6941.8842.33-0.045,294,23836,99842.4842.68
2021-08-09ZXPEV41.3942.792941.1142.371.156,515,50445,18242.2342.32
2021-08-06ZXPEV42.9143.0740.3741.22-1.538,912,17170,51741.3541.55
2021-08-05ZXPEV43.0043.532242.1242.75-1.036,340,05647,20042.8543.02
2021-08-04ZXPEV44.1745.1343.463543.781.0210,466,59470,40243.5743.70
2021-08-03ZXPEV42.2243.0841.5242.76-0.6310,995,20577,93842.6142.74
2021-08-02ZXPEV42.503544.1241.8143.392.8620,815,407136,39643.1543.40
2021-07-30ZXPEV38.6842.2438.2240.532.4321,723,922151,72340.9040.98
2021-07-29ZXPEV38.9239.2637.4738.100.769,908,25771,72137.4537.65
2021-07-28ZXPEV36.8438.3435.9537.342.6419,783,363135,68137.3237.33
2021-07-27ZXPEV39.3439.8333.8634.70-6.0538,791,260248,35634.6934.74
2021-07-26ZXPEV39.6143.0239.4140.75-0.2512,370,83588,60641.0841.60
2021-07-23ZXPEV41.9942.078939.7241.00-2.2711,460,26077,94640.2040.25
2021-07-22ZXPEV43.5543.9542.6643.27-0.606,890,95854,03543.1243.50
2021-07-21ZXPEV41.6244.4241.36543.873.1118,096,064135,68443.9144.18
2021-07-20ZXPEV39.9440.9939.1040.761.048,113,00563,99640.9041.05