06:19:51 EDT Tue 19 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
2024-03-18VSLI1.631.641.551.58-0.07296,9201,1681.551.59134,70346,7505,40031,80016840,90019,1159,9663001,100
2024-03-15VSLI1.561.671.551.650.10257,7771,0031.571.65137,42429,1002,40014,70032018,90031,10121,4081,400100
2024-03-14VSLI1.621.621.531.55-0.04412,7201,1291.551.62167,70345,10023,20010,400607118,90029,92814,6281,300
2024-03-13VSLI1.671.681.581.58-0.10291,1648521.571.65156,98231,8003,9008,40078750,40025,25410,357200
2024-03-12VSLI1.661.691.581.68-0.02801,6542,0881.601.68464,45674,7007,00029,3003,62767,14576,36351,7134,800
2024-03-11VSLI1.711.771.671.70391,5931,4901.651.74194,08950,5004,76710,40014754,70041,90528,0123,7002,400
2024-03-08VSLI1.721.721.631.70-0.02487,5391,1471.641.72300,80025,90032,00018,7001,64845,23436,70120,2062,600125
2024-03-07VSLI1.731.781.651.72-0.04193,9906201.631.7282,78433,60020,0706,0008014,50018,60012,9901,400200
2024-03-06VSLI1.721.791.671.760.13304,4761,0621.701.79102,29550,40033,4009,80035134,80039,21027,9284,300300
2024-03-05VSLI1.741.741.631.63-0.08293,6239061.631.75156,40848,20027,8004,80064121,80015,72514,6981,000600
2024-03-04VSLI1.951.961.711.71-0.25346,0151,1511.701.80159,17951,50036,4008,1001,43953,50029,5084,583200
2024-03-01VSLI1.881.981.801.960.11416,5511,3791.881.96197,66473,3006,2008,7002,31666,00039,00012,2564,900
2024-02-29VSLI1.731.851.721.850.15273,3006791.771.85144,35524,6008,8004,30016062,70322,4015,306
2024-02-28VSLI1.701.701.651.70104,2403711.691.7037,39424,8044,0005,7001399,30020,8011,306400
2024-02-27VSLI1.551.701.5351.700.10303,9711,0531.651.70109,18134,50015,90022,20040553,30035,66327,4609003,300
2024-02-26VSLI1.591.621.511.600.04239,9627111.511.67129,60126,8009,90010,80010734,10022,8614,887
2024-02-23VSLI1.611.611.511.56-0.05222,1418631.561.6087,70540,70018,9008,30064633,30027,1024,689
2024-02-22VSLI1.621.671.541.61-0.01222,9429661.531.61103,27741,9007,10015,40081613,30028,8369,0332,100
2024-02-21VSLI1.671.711.571.62-0.01215,2257251.621.6595,41924,20014,5009,60017026,80035,5048,122100
2024-02-20VSLI1.721.741.631.63-0.09277,7281,0711.631.74115,17856,8004,6009,0001,01033,40038,80116,346600
2024-02-16VSLI1.781.831.721.72-0.07197,5498241.721.7790,14538,8008,1005,10060921,20027,5014,906100
2024-02-15VSLI1.881.921.761.79-0.09238,2778611.761.8294,99142,5008,02511,80012534,50029,82113,2311,600300
2024-02-14VSLI1.891.901.781.880.06269,8781,1461.801.8887,94673,3508,70014,6003,13922,20056,5172,48150
2024-02-13VSLI2.002.001.821.82-0.19200,7838031.821.9074,49360,8001,2225,10015924,60024,4018,827
2024-02-12VSLI1.872.081.832.010.05196,8498022.002.09114,40324,2002,0434,20055124,11523,0372,658500
2024-02-09VSLI1.962.001.881.96-0.04129,2258611.881.9869,60027,5003,6007003,7437,4007,7008,000200
2024-02-08VSLI1.982.081.912.00-0.02216,2447801.932.0053,46128,20012,4003,8002,35874,90024,3269,4023,4003,500
2024-02-07VSLI2.172.201.982.02-0.09315,5881,0142.002.10158,42759,10014,0675,4003,64237,20031,1025,054400300
2024-02-06VSLI1.902.231.902.110.19515,5201,6072.022.11245,721101,60014,20013,0001,70066,60055,1907,4931,6005,500
2024-02-05VSLI1.871.981.811.920.04368,9711,1151.921.98183,40542,1008,10027,60058175,50022,0525,0045002,600
2024-02-02VSLI1.781.881.741.880.15210,2407981.801.8888,48622,8003,90016,0008939,50028,5357,3901,0001,630
2024-02-01VSLI1.861.861.731.73-0.13126,0546791.731.7949,29324,4407,1005,4001,25712,20013,50311,230400
2024-01-31VSLI1.721.861.701.860.13518,8431,2001.721.89323,83762,4005,3008,3001,60069,80043,6012,567300600
2024-01-30VSLI1.891.891.721.73-0.17249,3749421.721.80111,91531,9377,1007,7001,86244,20027,2023,6781,700900
2024-01-29VSLI1.681.901.681.900.21241,8979741.771.9098,17939,00011,8005,30041932,10043,2697,0648002,900
2024-01-26VSLI1.761.761.651.69-0.03173,0889541.671.7463,49945,0002,1005,00012420,90018,30111,3824004,700
2024-01-25VSLI1.661.761.621.720.03391,6281,2201.701.79229,83940,6006,7257,7002,97565,70033,5942,752800200
2024-01-24VSLI1.891.901.691.69-0.17466,0961,5431.681.75233,40665,60019,1004,70024,58956,10040,0159,5178001,500
2024-01-23VSLI1.961.961.771.860.01218,1707871.861.93111,82741,80011,5001,90019517,80026,0954,777700
2024-01-22VSLI1.601.871.591.850.26789,5741,7571.851.88506,80192,1501,94052,2001,60561,20059,4516,6716,400
2024-01-19VSLI1.601.601.511.59-0.05757,3871,9961.591.60403,55666,29030,10042,1007,92679,30048,39450,4919007,500
2024-01-18VSLI1.811.821.641.64-0.18484,4301,5381.601.81190,27862,25924,8055,900855168,83920,5777,0516001,500
2024-01-17VSLI1.901.901.801.82-0.13301,7841,3081.801.86125,19055,5058,60017,7002,16829,80050,9177,5611,1001,500
2024-01-16VSLI2.022.051.931.95-0.14355,9141,2931.952.00206,56161,53511,5007,50052927,30026,3937,753200800
2024-01-15VSLI2.002.101.992.090.03142,8565102.052.1085,09617,92410,10020012724,3002023,977
2024-01-12VSLI2.142.182.022.06-0.04265,3961,4142.062.09119,87645,1008,8577,40010,85019,80032,3416,4412001,490
2024-01-11VSLI2.332.332.102.10-0.25498,3211,5182.102.30191,665101,70021,9006,0001,575135,78623,93011,3041002,300
2024-01-10VSLI2.472.472.302.35-0.10206,7091,2162.302.3769,42035,6006,2007,0008,17637,18922,35514,3593,900
2024-01-09VSLI2.472.502.412.45-0.08212,9077892.452.48126,68929,1008,9003,80042027,7007,7367,599
2024-01-08VSLI2.582.582.472.53-0.10181,7019812.492.6189,67144,1005,7002,7001,85711,10015,3538,5991,100
2024-01-05VSLI2.592.642.522.630.05154,8437162.562.6493,30233,5503,3501,6001268,10012,3041,993100
2024-01-04VSLI2.582.642.522.58-0.02201,5439212.522.5991,53049,6003,6004,10090530,40015,5464,1601,300
2024-01-03VSLI2.662.662.512.60-0.04203,2197662.552.65111,19021,30020,9004,7002,02112,70016,4148,2564,400
2024-01-02VSLI2.652.842.622.64402,5421,7232.642.84166,66760,00028,00024,70010,43776,80016,62511,9712,800
2023-12-29VSLI2.902.9052.632.64-0.28267,4231,0672.622.75137,73551,60015,4003,8004,10416,20024,78110,0832002,300
2023-12-28VSLI2.902.9752.832.92-0.01224,4808732.862.93111,89254,37512,4002,6002,00515,00011,12113,053900
2023-12-27VSLI3.003.092.882.930.11436,7121,2922.912.99280,72055,70015,1005,5001,72049,60015,0896,4303,000
2023-12-22VSLI2.782.882.772.820.09150,1126962.792.8885,31623,50014,9001,7001205,39712,1023,856100800
2023-12-21VSLI2.592.782.592.730.23372,5171,2512.652.80210,48058,20129,1003,6002,28532,85010,33917,041
2023-12-20VSLI2.612.712.502.50-0.19201,4416102.502.69100,77524,90014,5933,0003,09013,5008,2018,5176,800