Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZPR.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 16.00 | -0.26 | -1.60% | 16.00 | 16.00 | 16.00 | 0 |
| Jun 06 2024 | 16.26 | -0.15 | -0.91% | 16.26 | 16.26 | 16.26 | 0 |
| Jun 05 2024 | 16.41 | -0.10 | -0.61% | 16.48 | 16.48 | 16.41 | 1,530 |
| Jun 04 2024 | 16.51 | -0.06 | -0.36% | 16.51 | 16.51 | 16.51 | 1 |
| Jun 03 2024 | 16.57 | -0.03 | -0.18% | 16.57 | 16.57 | 16.57 | 0 |
| May 31 2024 | 16.60 | 0.06 | 0.36% | 16.64 | 16.64 | 16.60 | 560 |
| May 30 2024 | 16.54 | -0.04 | -0.24% | 16.54 | 16.54 | 16.54 | 0 |
| May 29 2024 | 16.58 | -0.08 | -0.48% | 16.58 | 16.58 | 16.58 | 0 |
| May 28 2024 | 16.66 | -0.01 | -0.06% | 16.66 | 16.66 | 16.66 | 0 |
| May 27 2024 | 16.67 | 0.13 | 0.79% | 16.67 | 16.67 | 16.67 | 0 |
| May 24 2024 | 16.54 | 0.15 | 0.92% | 16.54 | 16.54 | 16.54 | 0 |
| May 23 2024 | 16.39 | -0.01 | -0.06% | 16.39 | 16.39 | 16.39 | 0 |
| May 22 2024 | 16.40 | -0.13 | -0.79% | 16.49 | 16.49 | 16.40 | 1,520 |
| May 21 2024 | 16.53 | -0.02 | -0.12% | 16.53 | 16.53 | 16.53 | 0 |
| May 17 2024 | 16.55 | -0.06 | -0.36% | 16.55 | 16.55 | 16.55 | 0 |
| May 16 2024 | 16.61 | 0.01 | 0.06% | 16.61 | 16.61 | 16.61 | 0 |
| May 15 2024 | 16.60 | 0.03 | 0.18% | 16.60 | 16.60 | 16.60 | 0 |
| May 14 2024 | 16.57 | 0.10 | 0.61% | 16.50 | 16.57 | 16.50 | 200 |
| May 13 2024 | 16.47 | -0.01 | -0.06% | 16.47 | 16.47 | 16.47 | 0 |
| May 10 2024 | 16.48 | 0.00 | 0.00% | 16.48 | 16.48 | 16.48 | 0 |
| May 09 2024 | 16.48 | 0.04 | 0.24% | 16.48 | 16.48 | 16.48 | 0 |
| May 08 2024 | 16.44 | -0.03 | -0.18% | 16.44 | 16.44 | 16.44 | 0 |
| May 07 2024 | 16.47 | -0.07 | -0.42% | 16.47 | 16.47 | 16.47 | 0 |
| May 06 2024 | 16.54 | 0.06 | 0.36% | 16.54 | 16.54 | 16.54 | 0 |
| May 03 2024 | 16.48 | 0.11 | 0.67% | 16.48 | 16.48 | 16.48 | 0 |
| May 02 2024 | 16.37 | 0.19 | 1.17% | 16.37 | 16.37 | 16.37 | 0 |
| May 01 2024 | 16.18 | 0.12 | 0.75% | 16.18 | 16.18 | 16.18 | 0 |
| Apr 30 2024 | 16.06 | -0.07 | -0.43% | 16.06 | 16.06 | 16.06 | 0 |
| Apr 29 2024 | 16.13 | 0.03 | 0.19% | 16.13 | 16.13 | 16.13 | 0 |
| Apr 26 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 0 |
| Apr 25 2024 | 16.10 | 0.03 | 0.19% | 16.19 | 16.19 | 16.10 | 400 |
| Apr 24 2024 | 16.07 | 0.02 | 0.12% | 16.07 | 16.07 | 16.07 | 0 |
| Apr 23 2024 | 16.05 | 0.07 | 0.44% | 16.05 | 16.05 | 16.05 | 0 |
| Apr 22 2024 | 15.98 | 0.01 | 0.06% | 15.98 | 15.98 | 15.98 | 0 |
| Apr 19 2024 | 15.97 | 0.00 | 0.00% | 15.97 | 15.97 | 15.97 | 0 |
| Apr 18 2024 | 15.97 | 0.01 | 0.06% | 15.97 | 15.97 | 15.97 | 0 |
| Apr 17 2024 | 15.96 | 0.08 | 0.50% | 15.96 | 15.96 | 15.96 | 0 |
| Apr 16 2024 | 15.88 | -0.01 | -0.06% | 15.88 | 15.88 | 15.88 | 0 |
| Apr 15 2024 | 15.89 | -0.08 | -0.50% | 15.89 | 15.89 | 15.89 | 100 |
| Apr 12 2024 | 15.97 | -0.15 | -0.93% | 15.97 | 15.97 | 15.97 | 0 |
| Apr 11 2024 | 16.12 | 0.01 | 0.06% | 16.12 | 16.12 | 16.12 | 0 |
| Apr 10 2024 | 16.11 | -0.09 | -0.56% | 16.11 | 16.11 | 16.11 | 0 |
| Apr 09 2024 | 16.20 | 0.04 | 0.25% | 16.20 | 16.20 | 16.20 | 0 |
| Apr 08 2024 | 16.16 | 0.05 | 0.31% | 16.16 | 16.16 | 16.16 | 0 |
| Apr 05 2024 | 16.11 | -0.06 | -0.37% | 16.11 | 16.11 | 16.11 | 0 |
| Apr 04 2024 | 16.17 | 0.01 | 0.06% | 16.17 | 16.17 | 16.17 | 0 |
| Apr 03 2024 | 16.16 | 0.07 | 0.44% | 16.16 | 16.16 | 16.16 | 0 |
| Apr 02 2024 | 16.09 | 0.04 | 0.25% | 16.09 | 16.09 | 16.09 | 0 |
| Apr 01 2024 | 16.05 | -0.04 | -0.25% | 16.05 | 16.05 | 16.05 | 0 |
| Mar 28 2024 | 16.09 | 0.06 | 0.37% | 16.09 | 16.09 | 16.09 | 0 |
| Mar 27 2024 | 16.03 | -0.04 | -0.25% | 16.03 | 16.03 | 16.03 | 0 |
| Mar 26 2024 | 16.07 | 0.03 | 0.19% | 16.07 | 16.07 | 16.07 | 0 |
| Mar 25 2024 | 16.04 | 0.02 | 0.12% | 16.04 | 16.04 | 16.04 | 0 |
| Mar 22 2024 | 16.02 | -0.08 | -0.50% | 16.02 | 16.08 | 16.02 | 900 |
| Mar 21 2024 | 16.10 | 0.01 | 0.06% | 16.00 | 16.10 | 16.00 | 100 |
| Mar 20 2024 | 16.09 | 0.13 | 0.81% | 16.09 | 16.09 | 16.09 | 0 |
| Mar 19 2024 | 15.96 | 0.00 | 0.00% | 15.96 | 15.96 | 15.96 | 0 |
| Mar 18 2024 | 15.96 | 0.01 | 0.06% | 15.96 | 15.96 | 15.96 | 0 |
| Mar 15 2024 | 15.95 | 0.04 | 0.25% | 15.95 | 15.95 | 15.95 | 0 |
| Mar 14 2024 | 15.91 | -0.10 | -0.62% | 15.91 | 15.91 | 15.91 | 0 |
| Mar 13 2024 | 16.01 | 0.07 | 0.44% | 16.01 | 16.01 | 16.01 | 0 |
| Mar 12 2024 | 15.94 | 0.03 | 0.19% | 15.94 | 15.94 | 15.94 | 0 |
| Mar 11 2024 | 15.91 | 0.04 | 0.25% | 15.91 | 15.91 | 15.91 | 0 |
