Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZTL.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.60 | -0.22 | -0.61% | 35.61 | 35.61 | 35.58 | 4,338 |
| May 09 2024 | 35.82 | 0.17 | 0.48% | 35.59 | 35.82 | 35.59 | 730 |
| May 08 2024 | 35.65 | -0.20 | -0.56% | 35.74 | 35.74 | 35.65 | 671 |
| May 07 2024 | 35.85 | 0.24 | 0.67% | 35.85 | 35.85 | 35.85 | 61 |
| May 06 2024 | 35.61 | 0.10 | 0.28% | 35.61 | 35.61 | 35.61 | 1,977 |
| May 03 2024 | 35.51 | 0.37 | 1.05% | 35.46 | 35.51 | 35.37 | 29,300 |
| May 02 2024 | 35.14 | 0.12 | 0.34% | 35.13 | 35.15 | 35.13 | 97,387 |
| May 01 2024 | 35.02 | 0.25 | 0.72% | 35.02 | 35.02 | 35.02 | 50 |
| Apr 30 2024 | 34.77 | -0.22 | -0.63% | 34.81 | 34.83 | 34.77 | 4,600 |
| Apr 29 2024 | 34.99 | 0.23 | 0.66% | 34.93 | 34.99 | 34.93 | 100 |
| Apr 26 2024 | 34.76 | 0.18 | 0.52% | 34.76 | 34.76 | 34.76 | 14 |
| Apr 25 2024 | 34.58 | -0.20 | -0.58% | 34.47 | 34.60 | 34.47 | 5,500 |
| Apr 24 2024 | 34.78 | -0.25 | -0.71% | 34.78 | 34.78 | 34.78 | 36 |
| Apr 23 2024 | 35.03 | -0.03 | -0.09% | 35.03 | 35.03 | 35.03 | 12 |
| Apr 22 2024 | 35.06 | -0.01 | -0.03% | 35.06 | 35.06 | 35.06 | 1,114 |
| Apr 19 2024 | 35.07 | 0.10 | 0.29% | 35.07 | 35.07 | 35.07 | 10 |
| Apr 18 2024 | 34.97 | -0.18 | -0.51% | 34.97 | 34.97 | 34.97 | 10 |
| Apr 17 2024 | 35.15 | 0.36 | 1.03% | 35.04 | 35.15 | 35.04 | 7,810 |
| Apr 16 2024 | 34.79 | -0.23 | -0.66% | 34.76 | 34.79 | 34.76 | 762 |
| Apr 15 2024 | 35.02 | -0.62 | -1.74% | 34.93 | 35.02 | 34.93 | 175,110 |
| Apr 12 2024 | 35.64 | 0.23 | 0.65% | 35.64 | 35.64 | 35.64 | 2 |
| Apr 11 2024 | 35.41 | -0.14 | -0.39% | 35.37 | 35.41 | 35.37 | 648 |
| Apr 10 2024 | 35.55 | -0.78 | -2.15% | 35.83 | 35.83 | 35.55 | 3,882 |
| Apr 09 2024 | 36.33 | 0.32 | 0.89% | 36.33 | 36.33 | 36.33 | 41 |
| Apr 08 2024 | 36.01 | -0.03 | -0.08% | 36.01 | 36.01 | 36.01 | 0 |
| Apr 05 2024 | 36.04 | -0.46 | -1.26% | 36.16 | 36.16 | 36.04 | 3,811 |
| Apr 04 2024 | 36.50 | 0.26 | 0.72% | 36.50 | 36.50 | 36.50 | 10 |
| Apr 03 2024 | 36.24 | -0.05 | -0.14% | 35.98 | 36.24 | 35.98 | 20,913 |
| Apr 02 2024 | 36.29 | -0.17 | -0.47% | 36.23 | 36.29 | 36.23 | 739 |
| Apr 01 2024 | 36.46 | -0.69 | -1.86% | 36.47 | 36.47 | 36.46 | 100 |
| Mar 28 2024 | 37.15 | 0.04 | 0.11% | 37.16 | 37.28 | 37.13 | 14,200 |
| Mar 27 2024 | 37.11 | -0.04 | -0.11% | 37.14 | 37.14 | 37.11 | 4,235 |
| Mar 26 2024 | 37.15 | 0.15 | 0.41% | 37.04 | 37.15 | 37.04 | 139 |
| Mar 25 2024 | 37.00 | -0.17 | -0.46% | 37.00 | 37.00 | 37.00 | 1 |
| Mar 22 2024 | 37.17 | 0.34 | 0.92% | 37.17 | 37.17 | 37.17 | 0 |
| Mar 21 2024 | 36.83 | 0.05 | 0.14% | 36.83 | 36.83 | 36.83 | 65 |
| Mar 20 2024 | 36.78 | -0.03 | -0.08% | 36.95 | 37.02 | 36.78 | 1,800 |
| Mar 19 2024 | 36.81 | 0.11 | 0.30% | 36.78 | 36.87 | 36.78 | 22,150 |
| Mar 18 2024 | 36.70 | -0.12 | -0.33% | 36.70 | 36.70 | 36.70 | 70 |
| Mar 15 2024 | 36.82 | 0.01 | 0.03% | 36.82 | 36.88 | 36.78 | 1,937 |
| Mar 14 2024 | 36.81 | -0.55 | -1.47% | 36.94 | 36.94 | 36.81 | 200 |
| Mar 13 2024 | 37.36 | -0.20 | -0.53% | 37.42 | 37.42 | 37.36 | 26,973 |
| Mar 12 2024 | 37.56 | -0.28 | -0.74% | 37.56 | 37.56 | 37.56 | 16 |
| Mar 11 2024 | 37.84 | -0.05 | -0.13% | 37.84 | 37.84 | 37.84 | 372 |
| Mar 08 2024 | 37.89 | -0.06 | -0.16% | 37.89 | 37.89 | 37.89 | 46 |
| Mar 07 2024 | 37.95 | -0.02 | -0.05% | 37.91 | 37.95 | 37.91 | 2,400 |
| Mar 06 2024 | 37.97 | 0.18 | 0.48% | 37.86 | 37.97 | 37.86 | 116 |
| Mar 05 2024 | 37.79 | 0.54 | 1.45% | 37.79 | 37.79 | 37.79 | 75 |
| Mar 04 2024 | 37.25 | -0.14 | -0.37% | 37.29 | 37.29 | 37.20 | 2,135 |
| Mar 01 2024 | 37.39 | 0.28 | 0.75% | 36.94 | 37.39 | 36.94 | 7,800 |
| Feb 29 2024 | 37.11 | 0.21 | 0.57% | 37.21 | 37.21 | 37.11 | 3,132 |
| Feb 28 2024 | 36.90 | 0.23 | 0.63% | 36.85 | 36.90 | 36.85 | 304 |
| Feb 27 2024 | 36.67 | -0.24 | -0.65% | 36.86 | 36.86 | 36.67 | 650 |
| Feb 26 2024 | 36.91 | -0.12 | -0.32% | 36.91 | 36.91 | 36.91 | 69 |
| Feb 23 2024 | 37.03 | 0.55 | 1.51% | 36.98 | 37.03 | 36.98 | 2,087 |
| Feb 22 2024 | 36.48 | 0.08 | 0.22% | 36.49 | 36.55 | 36.48 | 7,697 |
| Feb 21 2024 | 36.40 | -0.22 | -0.60% | 36.60 | 36.60 | 36.37 | 5,000 |
| Feb 20 2024 | 36.62 | 0.03 | 0.08% | 36.71 | 36.73 | 36.62 | 1,475 |
| Feb 16 2024 | 36.59 | -0.23 | -0.62% | 36.56 | 36.59 | 36.56 | 200 |
| Feb 15 2024 | 36.82 | 0.19 | 0.52% | 36.95 | 36.96 | 36.81 | 3,237 |
| Feb 14 2024 | 36.63 | 0.17 | 0.47% | 36.63 | 36.63 | 36.63 | 158 |
| Feb 13 2024 | 36.46 | -0.62 | -1.67% | 36.46 | 36.46 | 36.46 | 0 |
| Feb 12 2024 | 37.08 | 0.06 | 0.16% | 36.98 | 37.08 | 36.98 | 320 |
