07:17:47 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27VWCE0.0450.050.040.04-0.005127,100130.0350.045106,0007,0005514,00020
2024-03-26VWCE0.0450.0450.0450.04527,00040.0450.0526,0001,000
2024-03-25VWCE0.040.040.040.04-0.0054,92050.040.0455254,000
2024-03-22VWCE7020.040.045
2024-03-21VWCE2120.040.0451
2024-03-20VWCE0.0450.0450.0450.0452,50030.040.0452,000
2024-03-19VWCE0.0450.040.045
2024-03-18VWCE0.0450.0350.045
2024-03-15VWCE0.0450.0350.045
2024-03-14VWCE0.0350.0450.0350.04510,75670.0350.0453,0004,0002,0001,756
2024-03-13VWCE0.040.0450.040.0450.0181,069110.040.04556,00025,0003
2024-03-12VWCE0.0350.0350.0350.0353,00030.0350.0453,000
2024-03-11VWCE0.040.040.0350.035-0.0127,50040.0350.04527,000
2024-03-08VWCE0.040.0450.040.0450.00524,625100.040.0453,0004,00017,00025
2024-03-07VWCE0.040.040.040.04-0.0110,50050.040.0454,0002,0004,000
2024-03-06VWCE50010.040.05
2024-03-05VWCE0.050.050.050.057,00320.040.067,000
2024-03-04VWCE0.050.050.050.059,14170.050.063,0001,0415,000100
2024-03-01VWCE0.050.0550.050.0550.00533,00020.050.05530,0003,000
2024-02-29VWCE20930.050.055200
2024-02-28VWCE0.050.0450.055
2024-02-27VWCE0.0550.0550.050.050.00519,64060.050.05517,0002,000640
2024-02-26VWCE0.0450.0450.040.045-0.005201,200100.0450.06183,2005,00013,000
2024-02-23VWCE1510.0450.06
2024-02-22VWCE0.050.050.050.055,07650.0450.0551,0001,2762,000
2024-02-21VWCE0.0450.050.0450.050.00545,05040.0450.0645,045
2024-02-20VWCE29510.0450.06
2024-02-16VWCE0.0450.0450.0450.045-0.00594,00080.0450.0688,0001,0001,0004,000
2024-02-15VWCE0.040.050.040.050.00598,10080.0450.0697,500
2024-02-14VWCE0.050.050.040.045-0.005256,083280.0350.05204,60017,0006,00047613,00015,000
2024-02-13VWCE0.050.050.050.051,34420.050.061,344
2024-02-12VWCE1,04530.050.06400625
2024-02-09VWCE0.050.050.06
2024-02-08VWCE0.050.050.050.05-0.017,50020.050.067,500
2024-02-07VWCE0.060.050.06
2024-02-06VWCE7010.050.06
2024-02-05VWCE0.060.060.050.060.0116,841120.0550.0612,0001,0005623,000277
2024-02-02VWCE0.050.050.050.05-0.0124,046100.050.067,8006,0009,000829
2024-02-01VWCE0.0550.060.0550.060.00542,56060.050.0642,144
2024-01-31VWCE0.050.0550.050.05540,00060.050.0636,0004,000
2024-01-30VWCE2510.050.055
2024-01-29VWCE0.0550.0550.0550.0550.00510,00030.0450.05510,000
2024-01-26VWCE0.050.050.050.0530,820100.050.05529,3001,000
2024-01-25VWCE3430.040.0526
2024-01-24VWCE0.050.040.05
2024-01-23VWCE5,028130.040.05
2024-01-22VWCE810.040.05
2024-01-19VWCE0.050.050.050.050.0113,43250.040.0510,0005002,000
2024-01-18VWCE0.040.040.040.04-0.0114,24140.040.0514,200
2024-01-17VWCE24020.040.05
2024-01-16VWCE0.0450.050.0450.050.00520,084130.040.0512,0003,0005,000
2024-01-15VWCE0.0450.0450.0450.045-0.00522,66290.040.04513,0003,0003,0003,00093
2024-01-12VWCE0.050.0550.050.0524,40580.0450.0523,000
2024-01-11VWCE0.050.040.05
2024-01-10VWCE0.050.040.05
2024-01-09VWCE0.050.050.050.0534,70030.0450.0534,000
2024-01-08VWCE0.050.050.050.050.00523,295130.040.0517,2001,0004,0001,050
2024-01-05VWCE5010.040.05
2024-01-04VWCE0.0450.0450.040.04586,139210.040.0576,5001,0001,0005003,0004,000139
2024-01-03VWCE0.0450.0450.0450.0450.00527,664100.040.04520,0007,000
2024-01-02VWCE0.050.050.040.045-0.00553,516150.040.04537,91115,000105
2023-12-29VWCE0.040.050.040.050.00546,09780.0450.0541,0005004,000597