19:20:49 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
2024-03-28VCMD0.080.080.0750.07530,00050.0750.0820,00010,000
2024-03-27VCMD0.0750.0750.0750.07530,00150.0750.0815,0005,0005,0005,0001
2024-03-26VCMD0.080.080.0750.075-0.00547,62160.0750.0846,0001,600
2024-03-25VCMD0.080.080.080.080.00577,00050.0750.08577,000
2024-03-22VCMD0.0750.0750.0750.07552,60050.0750.0852,000
2024-03-21VCMD0.0750.0750.0750.07520,01030.0750.0820,000
2024-03-20VCMD0.0750.0750.0750.07512,00020.0750.0812,000
2024-03-19VCMD0.0750.0750.0750.0753,40030.0750.083,000
2024-03-18VCMD0.080.080.0750.07527,80030.0750.0827,800
2024-03-15VCMD0.080.080.0750.07542,15780.0750.0820,0001,00086620,000266
2024-03-14VCMD0.080.080.0750.07542,00040.0750.0842,000
2024-03-13VCMD0.0750.0750.08
2024-03-12VCMD0.0750.080.0750.080.0052,00020.0750.081,0001,000
2024-03-11VCMD0.0750.0750.0750.07518,00040.0750.0815,0003,000
2024-03-08VCMD0.080.0850.0750.08216,000220.0750.085177,0004,00030,0004,000
2024-03-07VCMD0.080.080.080.08288,02540.0750.08288,000
2024-03-06VCMD0.080.080.080.08-0.00528,33250.080.08527,000
2024-03-05VCMD0.080.0850.0750.085125,000150.080.08544,00067,00014,000
2024-03-04VCMD0.080.0850.080.0850.03939,680580.0750.085761,30055,00031,00092,000
2024-03-01VCMD0.0550.0550.0550.055-0.00511,00010.060.06511,000
2024-02-29VCMD0.060.060.0550.06160,000100.0550.065116,00020,0008,00016,000
2024-02-28VCMD0.060.060.060.0610,00220.060.06510,0002
2024-02-27VCMD0.060.060.060.0665,00050.060.06547,0005,00013,000
2024-02-26VCMD0.060.060.060.062,91030.060.0659102,000
2024-02-23VCMD0.060.060.060.06135,75080.050.06135,000750
2024-02-22VCMD10010.050.065100
2024-02-21VCMD0.060.060.060.0658,00070.050.06556,0002,000
2024-02-20VCMD0.060.060.060.0652,44450.060.06552,000444
2024-02-16VCMD0.060.060.065
2024-02-15VCMD0.060.060.060.060.00591,500120.060.06536,0006,00024,00025,000
2024-02-14VCMD0.0550.0550.06
2024-02-13VCMD0.0550.0550.0550.05519,00130.0550.0619,000
2024-02-12VCMD0.060.060.0550.0670,467120.0550.0636,00010,0004,0001,00019,000
2024-02-09VCMD0.060.060.065
2024-02-08VCMD0.060.060.07
2024-02-07VCMD0.060.060.060.06-0.005145,50080.060.07100,00033,00012,000
2024-02-06VCMD0.0650.0650.0650.06536,00090.060.06523,0001,0001,0008,0003,000
2024-02-05VCMD0.0650.0650.0650.0655,00010.060.0655,000
2024-02-02VCMD0.060.0650.060.06552,02580.060.06531,00021,000
2024-02-01VCMD2510.060.065
2024-01-31VCMD0.0650.0650.060.065323,500130.060.065210,50050,00063,000
2024-01-30VCMD0.0650.0650.0650.065184,02570.060.065184,000
2024-01-29VCMD0.070.070.060.07397,330310.0650.07291,70021,0003,00025,00056,000
2024-01-26VCMD0.070.0750.0650.07381,804310.0650.07278,00024,00011,00068,000
2024-01-25VCMD0.0750.080.060.070.021,896,2191080.070.0751,398,0506,00074,000176,000240,0001,466
2024-01-24VCMD0.050.050.050.053,21220.0450.063,000
2024-01-23VCMD0.050.050.040.05270,053280.040.06196,00019,0008,0001347,000
2024-01-22VCMD0.050.050.0450.050.01115,000130.040.0598,0001,00016,000
2024-01-19VCMD0.0550.0550.040.05-0.01118,459200.0450.0551,16918,0007,00042,000
2024-01-18VCMD0.060.060.060.0660,00950.0550.0659,0001,000
2024-01-17VCMD0.060.060.060.0613,21240.060.06513,212
2024-01-16VCMD0.050.060.050.060.01111,790140.060.06582,70010,0001,00018,000
2024-01-15VCMD0.050.0550.050.0550.00550,77450.050.05546,6754,000
2024-01-12VCMD0.050.0450.05
2024-01-11VCMD0.050.0450.05
2024-01-10VCMD0.050.0450.05
2024-01-09VCMD0.050.050.050.050.00515,00030.0450.0510,0005,000
2024-01-08VCMD0.0450.0450.0450.04512,00010.0450.0512,000
2024-01-05VCMD3310.0450.0533
2024-01-04VCMD0.0450.050.0450.045-0.01188,783390.0450.05109,05017,00016,0007,00039,333
2024-01-03VCMD0.0550.0450.055
2024-01-02VCMD0.0550.0450.055
2023-12-29VCMD0.0550.0550.0550.0552,50020.0450.0552,500