16:46:24 EDT Wed 17 Jul 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-07-17VADD0.0550.0550.050.05269,800270.050.055211,00015,80023,0002,00018,000
2019-07-16VADD0.050.0550.0450.051,070,642650.050.055933,00026,00018,00018,00064275,000
2019-07-15VADD0.050.050.0450.05311,208370.0450.05160,0002,0007,2084,00078,00060,000
2019-07-12VADD0.050.050.0450.05-0.00585,636160.0450.0581,8832,7531,000
2019-07-11VADD0.050.0550.050.0550.005374,171330.0450.055340,3412,2507,00058024,000
2019-07-10VADD0.050.050.0450.05403,500390.0450.05320,5018005,0002,19975,000
2019-07-09VADD0.050.060.0450.055,152,5551900.0450.052,503,331283,000917,500163,64720,0007,000536,077722,000
2019-07-08VADD0.050.050.050.050.005168,000120.0450.05148,00020,000
2019-07-05VADD0.0450.050.0450.045-0.005463,111250.0450.05293,00056,0004,000109,1111,000
2019-07-04VADD0.050.050.050.05493,016270.0450.05303,01656,000129,0005,000
2019-07-03VADD0.0450.050.0450.05180,507120.0450.056,00044,0001,5007129,000
2019-07-02VADD0.050.050.0450.051,093,062310.0450.05797,225100,6008,0005,0001,237181,000
2019-06-28VADD0.0450.050.0450.05506,550330.0450.05439,00075012,0009,00080045,000
2019-06-27VADD0.050.050.050.050.00538,35080.0450.0537,0001,350
2019-06-26VADD0.050.050.0450.045-0.005322,354270.0450.05282,5795756,0002,20031,000
2019-06-25VADD0.050.050.0450.050.005692,904390.0450.05652,1542,00075038,000
2019-06-24VADD0.0450.050.0450.045-0.00551,50070.0450.0549,0002,500
2019-06-21VADD0.050.050.0450.050.0051,394,975600.0450.05801,00039,0005003,000254,000380,450167,000
2019-06-20VADD0.050.0550.0450.045-0.0051,071,791400.0450.055692,00050,00010,041258,75061,000
2019-06-19VADD0.050.0550.050.05618,000340.050.055428,75058,00075060,0004,00050066,000
2019-06-18VADD0.050.050.0450.05209,000210.0450.0510,00023,0006,000170,000
2019-06-17VADD0.050.0550.0450.045-0.005548,897310.0450.05466,2128,0004,0002,68568,000
2019-06-14VADD0.050.0550.050.05-0.005468,100270.050.055230,00098,00010,0007,00088,10035,000
2019-06-13VADD0.0550.0550.050.0551,176,725400.050.055651,9005,000443,82576,000
2019-06-12VADD0.0550.0550.050.055313,257200.050.055156,09612,00050,0007,00066,16122,000
2019-06-11VADD0.050.0550.050.05-0.00577,50090.050.05551,0005006,00015,0005,000
2019-06-10VADD0.050.0550.050.055497,795440.050.055272,5008,0001,54548,00043,0006,00098,75020,000
2019-06-07VADD0.060.060.050.05-0.005759,370480.050.055658,7355414,00066,09430,000
2019-06-06VADD0.0550.0550.050.05-0.005146,500180.050.05526,0004,00047,9107,00059061,000
2019-06-05VADD0.0550.0550.050.0551,377,143820.050.06899,2511,00080,500129,20046,00097,19271,00053,000
2019-06-04VADD0.060.060.050.055-0.0053,195,0731060.050.0551,670,413801,000150,00050081,47533,000283,685175,000
2019-06-03VADD0.060.060.0550.060.005602,368350.0550.065461,3685002,000500109,00029,000
2019-05-31VADD0.060.060.0550.055-0.005317,962180.0550.06311,5621,4005,000
2019-05-30VADD0.060.0650.0550.06627,615450.0550.06447,92532,25074,00023,0001,44049,000
2019-05-29VADD0.060.0650.060.0650.0052,427,811840.060.0651,469,47831,00050099,62526,00010,000753,20838,000
2019-05-28VADD0.060.0650.060.065739,200500.060.065156,00047,000362,200174,000
2019-05-27VADD0.0650.070.060.06-0.0054,186,4021520.060.0652,108,03991,50012,00082,0001,750,863142,000
2019-05-24VADD0.070.070.0650.0652,841,007770.0650.071,316,69470,000100,10596,00015,0001,004,208239,000
2019-05-23VADD0.0650.070.060.0650.0052,738,9171680.0650.071,251,7127,000184,705239,00043,000738,500275,000
2019-05-22VADD0.0550.0650.0550.06144,836150.060.065135,4771,3844,0003502,6251,000
2019-05-21VADD0.060.0650.0550.06-0.0051,120,314430.0550.06864,7842,00040,000200,53013,000
2019-05-17VADD0.060.0650.060.0650.005591,277150.060.06583,277322,000186,000
2019-05-16VADD0.060.060.060.06-0.0051,132,570510.060.065538,86624,000170,00034,0002,704363,000
2019-05-15VADD0.0650.0650.060.06-0.005269,308230.060.06551,3082,00063,0001,00080,00072,000
2019-05-14VADD0.080.080.060.065-0.013,338,3201710.060.0651,926,33050,000101,79024,00013,00024,000974,200225,000
2019-05-13VADD0.070.0750.070.075-0.005867,384540.0750.08776,3123,0004,0725002,00050081,000
2019-05-10VADD0.0750.080.0750.080.0052,240,821910.0750.082,032,82133,50030,00030,000500114,000
2019-05-09VADD0.070.080.0650.0750.016,867,0144970.070.0753,787,84130,000323,267543,00066,00096,0001,180,906840,000
2019-05-08VADD0.070.0750.0650.0651,871,0251030.0650.07432,00070,00043,825194,00070015,0001,023,50092,000
2019-05-07VADD0.0750.0750.0650.065-0.0053,817,4002580.0650.072,084,800171,000165,60096,00024,000937,000339,000
2019-05-06VADD0.080.0850.070.07-0.015,433,4073520.070.0752,432,439252,600268,425381,00041,00086,0001,360,943611,000
2019-05-03VADD0.0850.0950.080.08-0.0058,727,1185110.080.0854,749,521340,000515,570636,000119,0006,0001,555,027806,000
2019-05-02VADD0.0750.090.070.0850.0158,114,5833730.080.0854,174,191101,000357,000394,00020,00010,0002,151,392907,000
2019-05-01VADD0.070.070.070.07235,500160.070.075235,500
2019-04-30VADD0.070.080.070.070.0052,065,000560.070.0751,775,00022,000124,0008,000136,000
2019-04-29VADD0.0650.070.0650.065-0.005237,00080.0650.07226,0005,0002,0004,000
2019-04-26VADD0.070.070.070.077,58340.0650.072,0835,000500
2019-04-25VADD0.070.070.0650.070.005563,147270.0650.07562,0001,147
2019-04-24VADD0.0650.0650.060.065416,471180.0650.07416,471
2019-04-23VADD0.070.070.0650.065-0.005118,020130.0650.0787,10450030,000416
2019-04-22VADD0.070.0750.070.07563,000240.0650.07446,00024,00015,0002,00057,00019,000
2019-04-18VADD0.0750.0750.070.07-0.005215,300180.070.075156,00036,0008,00030015,000