07:59:02 EDT Fri 29 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
2024-03-28VADD0.020.020.020.020.0055,60230.0150.025,0002600
2024-03-27VADD0.020.020.0150.015124,81090.0150.0268,0007,00010,00019,00020,000798
2024-03-26VADD0.0150.020.0150.0252,09860.0150.0240,0005,0006,0001,098
2024-03-25VADD0.0150.020.0150.020.00548,662110.0150.0228,3846,00013,000400
2024-03-22VADD0.020.020.020.020.00512,00010.0150.0212,000
2024-03-21VADD0.0150.020.0150.0155,121,627590.0150.024,588,000220,000149,00048,000115,0001,104
2024-03-20VADD0.020.020.0150.015-0.0057,837,0181290.010.0154,083,9751,486,000722,00053,00060052,0001,436,0003,053
2024-03-19VADD0.0250.0250.0150.02283,455220.0150.02282,052813
2024-03-18VADD0.020.020.020.0299,88370.020.02599,833
2024-03-15VADD0.0250.0250.020.02888,760230.0150.02806,00029,00014,00039,000160
2024-03-14VADD0.020.020.025
2024-03-13VADD0.0250.0250.020.02192,25090.020.025189,0001,0002,249
2024-03-12VADD70020.020.025
2024-03-11VADD0.0250.0250.020.0250.005179,310120.020.02595,45014,00069,000600
2024-03-08VADD0.0250.0250.020.0246,15680.020.02545,250
2024-03-07VADD0.0250.0250.020.02523,700470.020.025232,00022,0004,00041,0001,0001,000220,0001,7001,000
2024-03-06VADD0.020.020.020.02457,600180.020.025442,3008,0003007,000
2024-03-05VADD0.0150.030.0150.022,839,0601040.020.0251,961,136121,000117,0006,57556,000401,0001,056173,000
2024-03-04VADD0.0150.0150.0150.015-0.00540,31130.0150.025,00035,000
2024-03-01VADD0.0150.020.0150.02102,33470.0150.02101,000
2024-02-29VADD0.020.020.020.0295,21990.0150.0235,0003,00057,000100
2024-02-28VADD4010.0150.0240
2024-02-27VADD0.0150.020.0150.02212,00030.0150.02112,000100,000
2024-02-26VADD0.020.020.020.02130,823100.0150.02130,000200
2024-02-23VADD0.0150.020.0150.020.0051,288,650420.0150.02554,000170,000114,0007504,000375,00090070,000
2024-02-22VADD0.0150.0150.0150.015101,60840.0150.02100,000800
2024-02-21VADD0.020.020.0150.015105,600130.0150.0278,00027,000600
2024-02-20VADD0.0150.020.0150.015308,668190.0150.02305,5985002,000
2024-02-16VADD0.0150.020.0150.020.005385,41070.0150.02370,00015,000400
2024-02-15VADD0.020.020.0150.020.005227,938100.0150.02210,0001,00013,0002,000463
2024-02-14VADD0.020.020.0150.015216,247150.0150.02115,00011,00090,000247
2024-02-13VADD0.0150.020.0150.020.00577,07530.0150.023,07574,000
2024-02-12VADD0.020.020.0150.01538,66770.0150.0223,00015,000667
2024-02-09VADD0.0150.020.0150.01552,00360.0150.0249,0003,000
2024-02-08VADD0.020.020.0150.015145,874120.0150.02132,0001,33312,000500
2024-02-07VADD0.0150.0150.0150.015597,02370.0150.02590,0237,000
2024-02-06VADD0.020.020.0150.015-0.00566,299120.0150.0220,00018,00012,00020015,0001,099
2024-02-05VADD0.020.020.020.020.0054,41240.0150.024,000301
2024-02-02VADD0.020.020.0150.02397,304190.0150.02252,00040,00048,0001,0001,30455,000
2024-02-01VADD0.0150.020.0150.020.005193,00090.0150.02192,000700
2024-01-31VADD0.020.020.0150.01510,25040.0150.028,0002,000250
2024-01-30VADD0.020.020.0150.015181,000100.0150.02108,00035,00038,000
2024-01-29VADD0.0150.0150.0150.0151,023,00060.0150.021,000,00020,0003,000
2024-01-26VADD0.0150.0150.0150.015150,00030.0150.02150,000
2024-01-25VADD0.0150.020.0150.015676,920230.0150.02620,25018,00014,0003,00021,00041
2024-01-24VADD0.0150.020.0150.020.0052,10030.0150.021,0001,000
2024-01-23VADD0.0150.0150.0150.0154,74830.0150.024,348400
2024-01-22VADD0.020.020.0150.020.005137,659140.0150.0268,00055,0005,0008,0001,624
2024-01-19VADD0.010.020.010.015952,500140.0150.02892,00026,00016,00018,000500
2024-01-18VADD0.0150.0150.0150.015240,750120.010.02231,7508,0001,000
2024-01-17VADD0.0150.0150.0150.015-0.005858,900240.010.015492,000248,0005,000108,0005,000
2024-01-16VADD0.0150.020.010.01-0.015,91880.010.0152,1633,000
2024-01-15VADD0.020.020.010.0150.00533,792100.010.021,70032,00039
2024-01-12VADD0.0150.020.010.020.00594,200110.010.0269,0999,0001,00015,0001
2024-01-11VADD0.0150.0150.0150.01542,33450.010.01542,0001
2024-01-10VADD0.0150.0150.0150.015114,700100.0150.0298,7009,0002,0002,0002,0001,000
2024-01-09VADD0.0150.0150.0150.01585,974110.010.0269,0002,0003,0003,0003,0005,000
2024-01-08VADD0.0150.0150.010.015314,000130.010.015245,00015,00028,00026,000
2024-01-05VADD0.020.020.020.020.00515,30020.0150.0215,000
2024-01-04VADD0.0150.0150.0150.015798,394200.0150.02676,39495,0002,00014,00010,0001,000
2024-01-03VADD0.0150.0150.010.01-0.005710,196170.010.02626,25062,0001,55620,000390
2024-01-02VADD29710.0150.02