20:26:27 EDT Thu 10 Jul 2025
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
2025-07-10VARIC0.620.640.620.62194,939780.620.65149,6393,0008,7008,0004003,00019,5001,100
2025-07-09VARIC0.630.640.620.630.0172,543390.600.6312,53710,5008,50016,0002,50020,0001,506
2025-07-08VARIC0.630.630.620.62-0.02146,814790.620.63111,7514,7506,3507,5003,5009,5001,0132,000
2025-07-07VARIC0.620.640.600.630.04240,2441230.600.64116,90631,00049,75020,5002468,5006,5001,5375,000
2025-07-04VARIC0.600.600.590.600.0124,000150.570.6013,0004,0003,5002,000
2025-07-03VARIC0.580.600.570.57-0.0193,200260.570.6351,0001,30029,0005,0004006,000250
2025-07-02VARIC0.610.640.580.610.01326,083930.580.62227,93810,5008,60042,50030050029,5004,000
2025-06-30VARIC0.610.610.590.600.0176,776220.590.6465,86524410,000167500
2025-06-27VARIC0.620.630.590.59-0.04350,599920.590.61176,8291,50050,63952,00056,0007,7955,000
2025-06-26VARIC0.640.650.620.63-0.01348,4201330.620.63232,89211,51221,00039,00030017,50015,5003,9114,000
2025-06-25VARIC0.560.670.560.640.122,282,6255890.620.641,377,51358,332196,300274,00032,49648,000228,0004,54962,000
2025-06-24VARIC0.540.540.520.52-0.0150,496210.520.5513,3009628,5006,0002,500100
2025-06-23VARIC0.540.550.530.53-0.01107,652400.520.5359,2009,0005,00015,0004003,00015,500200
2025-06-20VARIC0.520.540.510.540.02114,654420.510.5457,85989428,0001,00050019,4481,8455,000
2025-06-19VARIC0.520.540.510.540.0111,250110.520.565,5005005,000250
2025-06-18VARIC0.540.540.510.53-0.01171,594510.520.5663,18939,5005,00050052,00010,000
2025-06-17VARIC0.560.560.540.55101,916540.530.5674,5006241,60017,5007,000692
2025-06-16VARIC0.560.560.530.55-0.02264,659670.540.5676,6256,146100,83057,00022,000883
2025-06-13VARIC0.580.590.550.56-0.01136,735570.560.5751,30619,50023,92933,0006,5005001,500
2025-06-12VARIC0.540.580.540.570.04296,059770.560.58223,61712,7785,20023,50015,00022,0006403,000
2025-06-11VARIC0.540.540.520.52-0.01143,813570.510.5434,87320,50015,50021,00041,5005105,5004,000
2025-06-10VARIC0.530.540.530.540.01324,011850.510.54238,28912,05250032,00077614,0001,89423,000
2025-06-09VARIC0.500.530.500.520.035282,4301360.510.53125,92832,22036,30052,0001107,50023,0001,9642,500
2025-06-06VARIC0.520.520.4850.485-0.035197,269800.4850.5082,6003,20015,05026,50010046,92239722,000
2025-06-05VARIC0.510.520.490.520.025263,390800.490.52150,70024,58018,82031,0003,79033,500500
2025-06-04VARIC0.470.4950.470.4950.035155,650440.4950.5083,0008,00023,55012,50028,500100
2025-06-03VARIC0.4650.470.4550.4650.005146,802650.460.4886,2002,00037,50013,6076076,000
2025-06-02VARIC0.480.4850.4550.46-0.01792,5442280.460.48401,34431,00077,50074,50026,500147,50013,20010,000
2025-05-30VARIC0.510.510.4650.47-0.025307,3891370.470.48191,70019,00036,0007,50028,50021,430
2025-05-29VARIC0.490.520.470.4950.0651,014,9022330.490.51677,85016,48296,50070,5005006,00095,00092050,500
2025-05-28VARIC0.440.440.430.4350.00589,682260.430.43569,70011,2005,0003,500201
2025-05-27VARIC0.460.460.4250.43-0.02115,290560.430.4570,1205,5005,50050027,5005505,000
2025-05-26VARIC0.460.460.4350.45-0.015174,177790.430.46580,49621,50013,00017,50020016,00018,6852966,500
2025-05-23VARIC0.4650.4650.4550.4650.01518,286100.450.4658,0009,0001,000286
2025-05-22VARIC0.4650.4650.4450.45-0.005143,900620.430.4580,6004,20025,00020,00010012,5001,500
2025-05-21VARIC0.480.490.4550.455-0.015182,970710.450.465140,9305,40075513,5002001,00019,3251,860
2025-05-20VARIC0.4850.490.470.47-0.00569,890310.4650.5350,8158,00010,500500
2025-05-16VARIC0.4850.4850.4650.4750.00570,944270.4650.5333,6502,0007,59219,5008,000202
2025-05-15VARIC0.490.490.470.475-0.00581,603370.470.5363,0043,0663310,0005005,000
2025-05-14VARIC0.490.490.4750.4821,475170.4750.4812,6006503,5002,5002,000225
2025-05-13VARIC0.480.490.4750.4850.005118,510400.4750.5373,2747,2746,50028,5003002,000662
2025-05-12VARIC0.480.480.470.48279,400940.4750.48136,7138,0009,00078,50029,0001,88715,000
2025-05-09VARIC0.480.480.470.48-0.0137,553220.470.5326,7993,0006,000751,500179
2025-05-08VARIC0.490.490.480.4863,708190.460.5126,0005,7087,50050023,0001,000
2025-05-07VARIC0.490.490.480.485-0.00514,214100.460.5112,20050050050050014
2025-05-06VARIC0.490.490.4850.490.01527,734210.460.4920,5001,0001,5004,000500134
2025-05-05VARIC0.500.500.4750.475-0.01270,471520.4650.53218,0134,00025,000605,50017,500
2025-05-02VARIC0.4950.4950.4750.4978,000360.470.5061,5003,0002,5007,5003,500
2025-05-01VARIC0.520.520.480.48-0.04115,346540.480.5023,7002,50019,00036,5003,50029,750352
2025-04-30VARIC0.510.520.4950.520.03586,786840.500.5221,0003,00031,0006,5001,00023,0001,281
2025-04-29VARIC0.490.4950.480.490.00540,782200.470.5017,60018,0001,5003002,0001,382
2025-04-28VARIC0.520.520.480.495-0.005294,7011130.480.51102,36815,43729,25065,5009,00041,88330,887
2025-04-25VARIC0.520.520.4950.510.0145,609170.500.5119,2883,00020,0703,000
2025-04-24VARIC0.520.520.4950.51156,074410.460.53118,5832,40815,50011,0001,5006,000691392
2025-04-23VARIC0.510.520.4950.51403,834780.490.53276,54521,12656,50018,00031,500163
2025-04-22VARIC0.520.530.500.510.01217,965620.510.53116,5355,50080,2702,5009,5003,500160
2025-04-21VARIC0.530.530.490.51323,5931300.500.52184,9756,80053,19239,0001,50037,500316
2025-04-17VARIC0.540.550.510.51-0.01859,9042660.500.53451,63360,50094,070111,50070050,50083,0004,1021,000
2025-04-16VARIC0.530.530.510.52504,6081120.510.53307,80051,75028,35071,5001,50038,0003,8081,750
2025-04-15VARIC0.510.530.500.520.025252,582720.510.5373,00025,50050,00082,5002,50017,500955
2025-04-14VARIC0.510.520.4950.495397,7241080.4850.53318,49515,50031,00024,00020,5003,100
2025-04-11VARIC0.480.510.480.4950.03572,9771400.470.50365,50025,40247,55034,5002502,50039,50021,100