Register for real-time alerts, custom portfolio, and market movers
ZLDPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 91.152 | -4.15 | -4.36% | 91.18 | 91.18 | 89.61 | 2,582 |
| May 15 2024 | 95.304 | 2.55 | 2.75% | 94.50 | 95.90 | 94.50 | 1,147 |
| May 14 2024 | 92.75 | 3.00 | 3.34% | 91.25 | 92.75 | 91.25 | 1,502 |
| May 13 2024 | 89.75 | -5.05 | -5.33% | 92.32 | 92.32 | 89.75 | 1,374 |
| May 10 2024 | 94.80 | 2.10 | 2.27% | 94.80 | 94.80 | 94.80 | 165 |
| May 09 2024 | 92.70 | -2.30 | -2.42% | 92.70 | 92.70 | 92.70 | 320 |
| May 08 2024 | 95.00 | -1.37 | -1.42% | 95.50 | 95.50 | 94.90 | 315 |
| May 07 2024 | 96.37 | 6.76 | 7.54% | 94.10 | 96.37 | 94.10 | 1,159 |
| May 06 2024 | 89.61 | 0.11 | 0.12% | 89.61 | 89.61 | 89.61 | 122 |
| May 03 2024 | 89.50 | 0.21 | 0.24% | 90.08 | 90.08 | 89.50 | 457 |
| May 02 2024 | 89.286 | 1.63 | 1.85% | 90.31 | 90.31 | 89.286 | 297 |
| May 01 2024 | 87.66 | -3.99 | -4.35% | 91.20 | 91.20 | 87.66 | 1,307 |
| Apr 30 2024 | 91.65 | 5.40 | 6.26% | 90.95 | 91.65 | 90.95 | 347 |
| Apr 29 2024 | 86.25 | -0.52 | -0.60% | 88.125 | 88.125 | 86.25 | 706 |
| Apr 26 2024 | 86.77 | 0.60 | 0.70% | 86.77 | 86.77 | 86.77 | 290 |
| Apr 25 2024 | 86.165 | -1.07 | -1.22% | 87.21 | 87.26 | 86.165 | 996 |
| Apr 24 2024 | 87.23 | 1.15 | 1.34% | 88.12 | 88.12 | 87.23 | 327 |
| Apr 23 2024 | 86.08 | 5.22 | 6.46% | 85.82 | 86.08 | 85.82 | 1,191 |
| Apr 22 2024 | 80.86 | -3.22 | -3.83% | 82.35 | 82.392 | 80.86 | 2,066 |
| Apr 19 2024 | 84.08 | -2.67 | -3.08% | 84.08 | 84.08 | 84.08 | 1,226 |
| Apr 18 2024 | 86.75 | 0.00 | 0.00% | 86.75 | 86.75 | 86.75 | 0 |
| Apr 17 2024 | 86.75 | 0.75 | 0.87% | 86.10 | 86.75 | 86.10 | 1,915 |
| Apr 16 2024 | 86.00 | 1.81 | 2.15% | 86.00 | 86.00 | 86.00 | 243 |
| Apr 15 2024 | 84.19 | 1.19 | 1.43% | 84.58 | 84.81 | 83.91 | 2,025 |
| Apr 12 2024 | 83.00 | -2.09 | -2.46% | 85.25 | 85.25 | 82.94 | 2,577 |
| Apr 11 2024 | 85.09 | -3.17 | -3.59% | 85.25 | 85.25 | 85.00 | 1,607 |
| Apr 10 2024 | 88.26 | -2.54 | -2.80% | 90.00 | 90.00 | 88.26 | 1,432 |
| Apr 09 2024 | 90.80 | -3.39 | -3.60% | 92.54 | 92.54 | 90.15 | 2,186 |
| Apr 08 2024 | 94.19 | 1.91 | 2.06% | 94.15 | 94.19 | 94.15 | 1,242 |
| Apr 05 2024 | 92.285 | 0.48 | 0.53% | 91.50 | 92.285 | 90.5714 | 1,515 |
| Apr 04 2024 | 91.80 | -3.20 | -3.37% | 93.40 | 93.89 | 91.52 | 3,203 |
| Apr 03 2024 | 95.00 | 0.51 | 0.54% | 94.9427 | 95.91 | 94.24 | 1,280 |
| Apr 02 2024 | 94.49 | -4.37 | -4.42% | 93.31 | 95.20 | 93.31 | 2,915 |
| Apr 01 2024 | 98.86 | -1.14 | -1.14% | 99.804 | 99.804 | 98.00 | 1,921 |
| Mar 28 2024 | 100.00 | 0.52 | 0.52% | 96.37 | 100.00 | 96.37 | 2,734 |
| Mar 27 2024 | 99.482 | -1.52 | -1.50% | 101.33 | 101.33 | 98.78 | 2,859 |
| Mar 26 2024 | 101.00 | -2.00 | -1.94% | 102.125 | 102.125 | 101.00 | 1,277 |
| Mar 25 2024 | 103.00 | 0.85 | 0.83% | 103.00 | 103.00 | 103.00 | 205 |
| Mar 22 2024 | 102.15 | -0.38 | -0.37% | 102.15 | 102.15 | 102.15 | 426 |
| Mar 21 2024 | 102.53 | 2.02 | 2.01% | 100.51 | 102.53 | 100.50 | 2,471 |
| Mar 20 2024 | 100.514 | -0.49 | -0.48% | 102.78 | 102.78 | 100.514 | 1,576 |
| Mar 19 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| Mar 18 2024 | 101.00 | -0.98 | -0.96% | 102.22 | 102.22 | 101.00 | 2,367 |
| Mar 15 2024 | 101.98 | -1.02 | -0.99% | 101.20 | 102.35 | 101.20 | 2,537 |
| Mar 14 2024 | 103.00 | -0.20 | -0.19% | 103.00 | 103.00 | 103.00 | 418 |
| Mar 13 2024 | 103.20 | 0.00 | 0.00% | 102.95 | 103.20 | 100.04 | 2,646 |
| Mar 12 2024 | 103.20 | 2.25 | 2.23% | 102.20 | 103.20 | 102.00 | 1,334 |
| Mar 11 2024 | 100.9495 | -7.41 | -6.83% | 100.05 | 100.99 | 98.60 | 5,827 |
| Mar 08 2024 | 108.355 | -2.84 | -2.55% | 109.48 | 109.59 | 108.25 | 5,063 |
| Mar 07 2024 | 111.19 | 11.49 | 11.52% | 108.20 | 111.44 | 108.20 | 4,493 |
| Mar 06 2024 | 99.70 | -1.18 | -1.17% | 99.48 | 100.20 | 99.00 | 2,479 |
| Mar 05 2024 | 100.876 | 3.96 | 4.09% | 103.65 | 103.65 | 99.925 | 6,017 |
| Mar 04 2024 | 96.915 | 1.02 | 1.06% | 97.06 | 97.06 | 95.582 | 7,090 |
| Mar 01 2024 | 95.90 | -1.10 | -1.13% | 93.82 | 96.01 | 92.50 | 20,604 |
| Feb 29 2024 | 97.00 | 3.00 | 3.19% | 99.19 | 99.19 | 96.605 | 14,853 |
| Feb 28 2024 | 94.00 | 4.00 | 4.44% | 93.55 | 95.17 | 93.375 | 7,786 |
| Feb 27 2024 | 90.00 | -13.00 | -12.62% | 87.93 | 91.5312 | 86.31 | 14,511 |
| Feb 26 2024 | 103.00 | 35.07 | 51.63% | 92.38 | 104.015 | 92.30 | 24,498 |
| Feb 23 2024 | 67.93 | 0.00 | 0.00% | 67.93 | 67.93 | 67.93 | 0 |
| Feb 22 2024 | 67.93 | -0.14 | -0.21% | 67.93 | 67.93 | 67.93 | 114 |
| Feb 21 2024 | 68.07 | -2.47 | -3.51% | 67.578 | 68.07 | 67.578 | 711 |
| Feb 20 2024 | 70.544 | 0.00 | 0.00% | 70.544 | 70.544 | 70.544 | 0 |
