13:15:30 EDT Tue 16 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
2019-07-15VXCX0.300.300.300.300.0153,40030.290.321,0004002,000
2019-07-12VXCX0.2850.280.30
2019-07-11VXCX0.3050.3050.2850.285-0.0320,00070.280.29520,000
2019-07-10VXCX0.3150.3150.3150.3150.0051,00010.3050.321,000
2019-07-09VXCX0.310.3150.310.3131,00060.310.3231,000
2019-07-08VXCX0.310.310.310.310.0054,00020.3050.314,000
2019-07-05VXCX0.300.3150.300.3050.00540,590200.3150.3238,515944811,500
2019-07-04VXCX0.300.300.300.300.0058,28050.290.304,0003,0002801,000
2019-07-03VXCX0.280.2950.2750.2950.02536,00090.2850.3030,0006,000
2019-07-02VXCX0.300.300.250.28-0.01579,630330.270.2957,2304,00040018,000
2019-06-28VXCX0.3250.3250.260.30-0.015124,263380.290.3083,0002,00011,5005008,00076318,500
2019-06-27VXCX0.360.360.300.315-0.04555,390240.310.32550,6901,5002003,000
2019-06-26VXCX0.420.430.360.36-0.04563,990250.350.3653,4907,5003,000
2019-06-25VXCX0.420.420.400.405-0.01522,90060.400.4222,500400
2019-06-24VXCX0.4250.430.420.42-0.00512,71050.420.43512,710
2019-06-21VXCX0.4250.4250.4250.425-0.02522,00020.420.4516,0006,000
2019-06-20VXCX0.4450.450.4350.4529,50070.430.4527,5002,000
2019-06-19VXCX0.440.4550.440.4550.02586,933210.420.45575,93310,000500500
2019-06-18VXCX0.370.430.370.430.0645,00080.400.4345,000
2019-06-17VXCX0.350.390.350.370.0471,765240.3750.4465,7656,000
2019-06-14VXCX0.3850.3850.330.33-0.04574,500150.330.3870,0004,500
2019-06-13VXCX0.380.400.3650.3750.0393,765370.3650.3782,2651,00010,500
2019-06-12VXCX0.280.3950.260.3450.105384,705970.3450.375354,05510,5002,00065017,500
2019-06-11VXCX0.240.250.240.2476,375130.240.24565,3755,0006,000
2019-06-10VXCX0.2550.2550.230.24-0.01125,000180.230.2488,5005,00031,500
2019-06-07VXCX0.230.260.230.250.0563,938170.240.25548,93815,000
2019-06-06VXCX0.200.200.1950.2063,55380.200.2259,000534,500
2019-06-05VXCX0.200.200.21
2019-06-04VXCX0.200.200.200.205,30040.1950.205,300
2019-06-03VXCX0.220.220.200.2027,60070.1950.20524,5003,000100
2019-05-31VXCX0.210.210.1850.200.005110,497270.1950.2052,00029,50049728,500
2019-05-30VXCX0.250.250.180.195-0.065326,805600.1950.20267,81329,00099229,000
2019-05-29VXCX0.2650.270.260.260.00539,01090.250.26533,0106,000
2019-05-28VXCX0.2950.2950.250.25-0.04564,528280.250.2744,00013,3401887,000
2019-05-27VXCX0.280.2950.270.295-0.00517,06050.280.3017,060
2019-05-24VXCX0.300.300.300.302,00010.280.302,000
2019-05-23VXCX0.3150.320.300.30-0.02537,030110.300.32533,7303,000300
2019-05-22VXCX0.330.340.290.3250.045269,952520.290.325249,32715,5001255,000
2019-05-21VXCX0.250.370.250.280.0391,479610.270.3083,7791,0004,5007001,500
2019-05-17VXCX0.240.250.210.2525,000120.230.2520,0005,000
2019-05-16VXCX0.250.250.250.250.0210,00030.230.255,0005,000
2019-05-15VXCX0.230.230.25
2019-05-14VXCX0.250.260.230.23-0.0276,000210.230.2576,000
2019-05-13VXCX0.260.260.250.25-0.016,63050.250.266,630
2019-05-10VXCX0.2150.260.210.260.04566,529180.230.2756,7791,0006,0002502,500
2019-05-09VXCX0.190.270.190.210.04200,058610.210.23189,5087,0005503,000
2019-05-08VXCX5010.170.19550
2019-05-07VXCX0.200.200.170.17-0.0151,850220.170.17551,850
2019-05-06VXCX0.150.180.130.180.07340,823420.180.19305,82335,000
2019-05-03VXCX0.150.170.110.11-0.0272,500140.130.1672,500
2019-05-02VXCX0.130.130.15
2019-05-01VXCX0.140.140.120.13-0.0138,00070.130.1538,000
2019-04-30VXCX0.140.140.15
2019-04-29VXCX0.140.140.15
2019-04-26VXCX0.140.140.15
2019-04-25VXCX0.140.140.15
2019-04-24VXCX0.140.140.17
2019-04-23VXCX0.140.140.17
2019-04-22VXCX0.140.140.17
2019-04-18VXCX0.150.150.140.14-0.0057,00030.140.177,000
2019-04-17VXCX0.1450.150.17