06:22:44 EST Sat 09 Dec 2023
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
2023-12-08VADD0.010.010.010.018,40030.010.0153,0005,000400
2023-12-07VADD0.0150.0150.0150.0150.0052,08240.010.0151,0001,000
2023-12-06VADD0.010.010.010.0197,64080.010.01561,09015,0001508,00040013,000
2023-12-05VADD0.010.0150.010.0150.005600,870120.0050.015568,0002,00030,000
2023-12-04VADD0.010.010.0050.01367,916210.010.015261,00075,00020,0994,0005006,000500
2023-12-01VADD0.0150.0150.010.01674,235320.0050.01434,223113,00027,0001,00098,000862
2023-11-30VADD0.010.010.010.01234,177110.0050.015133,000100,000
2023-11-29VADD0.0050.010.0050.0156,031120.0050.0130,00126,0007
2023-11-28VADD0.010.010.0050.011,153,200150.0050.01225,00016,000912,000
2023-11-27VADD0.010.0150.010.0150.00536,00040.010.01520,00016,000
2023-11-24VADD0.0050.010.0050.011,472,114240.010.0151,292,00030,000150,00014
2023-11-23VADD0.0050.010.0050.011,136,486170.0050.011,134,0002,000200
2023-11-22VADD0.010.010.0050.01491,149190.0050.01317,000172,0002,149
2023-11-21VADD0.010.010.010.0125,00250.0050.0125,000
2023-11-20VADD0.0050.010.0050.005-0.005620,129110.0050.018,893600,00050010,000
2023-11-17VADD0.010.010.010.01177,909130.0050.01120,00857,0992800
2023-11-16VADD0.010.010.010.01148,002120.0050.0136,00035,0006,00071,0001
2023-11-15VADD0.0050.010.0050.0132,83880.0050.0126,5005,000838
2023-11-14VADD0.010.010.010.01624,201190.0050.01254,000170,000200,0001
2023-11-13VADD0.0150.0150.010.01-0.0051,154,402290.0050.01786,701180,00030050,000137,000
2023-11-10VADD0.0150.0150.0150.0150.0057,17580.010.0156,000100175
2023-11-09VADD0.010.0150.010.0150.00561,17360.010.01540,00021,000173
2023-11-08VADD0.010.010.010.019,40640.010.015221209,000165
2023-11-07VADD0.010.010.010.0181,00020.010.01581,000
2023-11-06VADD0.0150.0150.010.01-0.005764,035280.010.015102,00071,000550,00039,0001,075255
2023-11-03VADD0.0150.0150.010.015396,280130.010.015275,0009,0002401,040111,000
2023-11-02VADD5960.010.015301610
2023-11-01VADD0.0150.0150.010.01-0.005117,192120.010.0156,000542110,000100
2023-10-31VADD0.010.0150.010.01-0.00512,53770.010.0155,0007,037
2023-10-30VADD0.0150.0150.010.01-0.00567,00080.010.01527,00015,00025,000
2023-10-27VADD0.0150.0150.010.0150.005359,874140.010.0158,500300,00050,516358
2023-10-26VADD0.010.010.010.01-0.005105,45070.010.01580,00025,000450
2023-10-25VADD0.0150.0150.0150.0150.00540,46890.010.01540,000250217
2023-10-24VADD0.010.010.010.01242,65080.010.015229,50013,000150
2023-10-23VADD0.010.010.010.01856,665150.010.015690,00056,000110,000550100
2023-10-20VADD0.010.010.010.011,25020.0050.0151,000250
2023-10-19VADD0.0150.0150.010.013,532,024650.010.0152,926,724299,000303,0001,501
2023-10-18VADD0.010.0150.010.01200,00050.010.01555,00020,000125,000
2023-10-17VADD0.0150.0150.010.01505,500100.010.01550,00015,000425,00050015,000
2023-10-16VADD0.0150.0150.010.0178,50140.010.01566,00012,000500
2023-10-13VADD0.010.010.010.0150,65570.010.01530,64620,000
2023-10-12VADD0.010.010.010.0131,959110.010.01512,00019,000168740
2023-10-11VADD0.010.010.010.016,00080.010.0154,000600
2023-10-10VADD0.0150.0150.010.01114,482160.010.01583,0001,00058020,000200
2023-10-06VADD0.010.010.010.015,00520.010.0155,0005
2023-10-05VADD0.010.010.010.01565,451120.010.015559,0005,000500500
2023-10-04VADD0.010.010.010.01250,00030.010.015230,00020,000
2023-10-03VADD24610.010.015246
2023-10-02VADD0.010.0150.010.0150.0059,496100.010.0151,0014503,00045,000
2023-09-29VADD0.0150.0150.0150.0150.00527,10020.010.01527,000100
2023-09-28VADD0.010.0150.010.0150.00592,610110.010.01548,5103,00040,0001,000
2023-09-27VADD0.010.010.010.0165,803100.010.01564,598580275
2023-09-26VADD68060.010.015169501
2023-09-25VADD0.010.010.015
2023-09-22VADD0.0150.0150.0150.0150.005102,69690.010.015100,0002,1456
2023-09-21VADD0.0150.0150.010.0150.005483,179140.010.015327,050105,00051,00029
2023-09-20VADD0.010.0150.010.01319,451160.010.015285,00010,09910024,000252
2023-09-19VADD0.0150.0150.010.01400,295140.010.015308,00032,0008,00050,0002,0002941
2023-09-18VADD0.0150.0150.010.0150.00567,271110.010.01516,00040,00010,0001,00070
2023-09-15VADD0.0150.0150.010.012,976,566250.010.015723,001300,000500,195300,000602,000889550,250
2023-09-14VADD0.0150.0150.010.01-0.005334,552110.010.01515,575300,0001,00017,877
2023-09-13VADD0.0150.0150.010.01523,75080.010.01516,0007,000250
2023-09-12VADD0.010.010.010.01-0.0052,20040.010.0151,0001,000
2023-09-11VADD0.0150.0150.010.01-0.005137,07560.010.0152,300134,000775