Register for streaming realtime charts, analysis tools, and prices.
EZTC3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.98 | 0.01 | 0.07% | 13.99 | 14.32 | 13.64 | 1,669,900 |
| May 09 2024 | 13.97 | -0.64 | -4.38% | 14.28 | 14.36 | 13.83 | 2,242,000 |
| May 08 2024 | 14.61 | -0.22 | -1.48% | 14.82 | 14.82 | 14.25 | 2,527,800 |
| May 07 2024 | 14.83 | 0.22 | 1.51% | 14.73 | 14.95 | 14.65 | 1,677,500 |
| May 06 2024 | 14.61 | 0.04 | 0.27% | 14.66 | 14.95 | 14.51 | 2,748,700 |
| May 03 2024 | 14.57 | 0.76 | 5.50% | 14.26 | 14.84 | 14.18 | 5,713,600 |
| May 02 2024 | 13.81 | 0.12 | 0.88% | 14.06 | 14.30 | 13.77 | 1,833,000 |
| Apr 30 2024 | 13.69 | -0.56 | -3.93% | 14.20 | 14.24 | 13.63 | 2,156,300 |
| Apr 29 2024 | 14.25 | 0.30 | 2.15% | 13.88 | 14.38 | 13.80 | 1,791,200 |
| Apr 26 2024 | 13.95 | 0.71 | 5.36% | 13.44 | 13.95 | 13.40 | 1,763,800 |
| Apr 25 2024 | 13.24 | -0.40 | -2.93% | 13.47 | 13.52 | 13.21 | 1,808,000 |
| Apr 24 2024 | 13.64 | 0.11 | 0.81% | 13.49 | 13.64 | 13.21 | 1,450,600 |
| Apr 23 2024 | 13.53 | -0.02 | -0.15% | 13.45 | 13.73 | 13.25 | 1,303,300 |
| Apr 22 2024 | 13.55 | -0.03 | -0.22% | 13.57 | 13.70 | 13.38 | 1,188,200 |
| Apr 19 2024 | 13.58 | 0.21 | 1.57% | 13.44 | 13.79 | 13.31 | 3,132,400 |
| Apr 18 2024 | 13.37 | -0.27 | -1.98% | 13.59 | 13.82 | 13.32 | 2,553,700 |
| Apr 17 2024 | 13.64 | -0.68 | -4.75% | 14.38 | 14.54 | 13.59 | 3,864,700 |
| Apr 16 2024 | 14.32 | 0.46 | 3.32% | 13.78 | 14.48 | 13.55 | 4,133,700 |
| Apr 15 2024 | 13.86 | -0.54 | -3.75% | 14.44 | 14.44 | 13.82 | 3,334,600 |
| Apr 12 2024 | 14.40 | -0.90 | -5.88% | 15.16 | 15.26 | 14.36 | 2,884,100 |
| Apr 11 2024 | 15.30 | 0.33 | 2.20% | 14.99 | 15.34 | 14.83 | 1,804,300 |
| Apr 10 2024 | 14.97 | -0.51 | -3.29% | 15.38 | 15.38 | 14.96 | 2,388,000 |
| Apr 09 2024 | 15.48 | 0.08 | 0.52% | 15.55 | 15.70 | 15.34 | 1,520,000 |
| Apr 08 2024 | 15.40 | 0.34 | 2.26% | 15.10 | 15.41 | 14.93 | 1,966,400 |
| Apr 05 2024 | 15.06 | -0.12 | -0.79% | 15.11 | 15.20 | 14.82 | 1,953,700 |
| Apr 04 2024 | 15.18 | -0.19 | -1.24% | 15.48 | 15.83 | 14.97 | 2,205,900 |
| Apr 03 2024 | 15.37 | -0.86 | -5.30% | 16.24 | 16.24 | 15.37 | 2,685,200 |
| Apr 02 2024 | 16.23 | -0.18 | -1.10% | 16.38 | 16.42 | 16.06 | 1,133,300 |
| Apr 01 2024 | 16.41 | 0.11 | 0.67% | 16.34 | 16.62 | 16.27 | 1,221,100 |
| Mar 28 2024 | 16.30 | 0.17 | 1.05% | 16.20 | 16.45 | 16.15 | 1,255,400 |
| Mar 27 2024 | 16.13 | 0.16 | 1.00% | 16.16 | 16.33 | 15.98 | 3,151,900 |
| Mar 26 2024 | 15.97 | -0.19 | -1.18% | 16.18 | 16.40 | 15.92 | 2,169,600 |
| Mar 25 2024 | 16.16 | -0.22 | -1.34% | 16.38 | 16.50 | 16.11 | 1,586,000 |
| Mar 22 2024 | 16.38 | -0.62 | -3.65% | 16.75 | 16.89 | 16.29 | 2,218,400 |
| Mar 21 2024 | 17.00 | -0.35 | -2.02% | 17.40 | 17.41 | 16.89 | 2,041,800 |
| Mar 20 2024 | 17.35 | 0.76 | 4.58% | 16.59 | 17.36 | 16.59 | 2,935,700 |
| Mar 19 2024 | 16.59 | 0.01 | 0.06% | 16.74 | 16.83 | 16.14 | 3,336,200 |
| Mar 18 2024 | 16.58 | -0.18 | -1.07% | 16.93 | 17.53 | 16.40 | 2,338,200 |
| Mar 15 2024 | 16.76 | -0.29 | -1.70% | 17.25 | 17.82 | 16.13 | 5,845,300 |
| Mar 14 2024 | 17.05 | 0.40 | 2.40% | 16.72 | 17.17 | 16.48 | 1,925,000 |
| Mar 13 2024 | 16.65 | -0.18 | -1.07% | 16.86 | 17.04 | 16.50 | 1,753,600 |
| Mar 12 2024 | 16.83 | 0.25 | 1.51% | 16.60 | 17.04 | 16.56 | 1,726,300 |
| Mar 11 2024 | 16.58 | 0.43 | 2.66% | 16.04 | 16.58 | 15.98 | 1,089,700 |
| Mar 08 2024 | 16.15 | 0.24 | 1.51% | 15.79 | 16.29 | 15.67 | 1,549,500 |
| Mar 07 2024 | 15.91 | -0.45 | -2.75% | 16.50 | 16.59 | 15.81 | 1,722,300 |
| Mar 06 2024 | 16.36 | -0.94 | -5.43% | 17.31 | 17.63 | 16.36 | 2,303,700 |
| Mar 05 2024 | 17.30 | 0.14 | 0.82% | 17.16 | 17.72 | 17.14 | 2,046,000 |
| Mar 04 2024 | 17.16 | -0.28 | -1.61% | 17.49 | 17.58 | 17.16 | 1,506,400 |
| Mar 01 2024 | 17.44 | 0.56 | 3.32% | 16.96 | 17.48 | 16.80 | 2,070,100 |
| Feb 29 2024 | 16.88 | 0.32 | 1.93% | 16.50 | 17.03 | 16.30 | 1,812,200 |
| Feb 28 2024 | 16.56 | -0.66 | -3.83% | 17.11 | 17.16 | 16.45 | 1,710,100 |
| Feb 27 2024 | 17.22 | 0.47 | 2.81% | 16.83 | 17.59 | 16.80 | 2,553,500 |
| Feb 26 2024 | 16.75 | -0.18 | -1.06% | 16.84 | 17.05 | 16.68 | 1,536,600 |
| Feb 23 2024 | 16.93 | 0.66 | 4.06% | 16.30 | 16.97 | 16.16 | 3,435,300 |
| Feb 22 2024 | 16.27 | 0.60 | 3.83% | 15.78 | 16.31 | 15.68 | 1,778,100 |
| Feb 21 2024 | 15.67 | 0.03 | 0.19% | 15.64 | 15.77 | 15.43 | 1,251,700 |
| Feb 20 2024 | 15.64 | 0.62 | 4.13% | 15.00 | 15.64 | 14.85 | 1,459,000 |
| Feb 19 2024 | 15.02 | -0.34 | -2.21% | 15.12 | 15.29 | 14.96 | 1,318,100 |
| Feb 16 2024 | 15.36 | 0.48 | 3.23% | 14.96 | 15.39 | 14.77 | 2,536,700 |
| Feb 15 2024 | 14.88 | -0.13 | -0.87% | 15.19 | 15.19 | 14.80 | 1,769,100 |
