01:23:47 EST Wed 28 Feb 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-02-27CDPRO0.240.240.210.230.01296,6291870.2150.235149,64775,50033,50025,0009,0021,534500
2024-02-26CDPRO0.2050.230.190.220.02384,9142960.210.23248,04345,00072,00011,5013,417500
2024-02-23CDPRO0.240.240.1850.20-0.0351,512,1317250.190.20950,111420,5009,00054,00064,0006,217
2024-02-22CDPRO0.380.380.2250.24-0.273,580,1961,6650.220.242,246,788595,500142,500222,000244,501101,734
2024-02-21CDPRO0.520.530.480.51-0.0634,009790.480.5527,4974,0001,500221
2024-02-20CDPRO0.590.590.500.5742,051730.530.5530,8347,5001,0001,000585500
2024-02-16CDPRO0.640.640.500.57-0.0569,4141160.500.6459,1144,5002,0001,0001,052500
2024-02-15CDPRO0.610.620.600.6018,920420.550.6410,8003,0002,5001,501604
2024-02-14CDPRO0.560.620.560.600.0221,592380.540.7016,3703,5001,035
2024-02-13CDPRO0.600.600.560.58-0.0227,380400.540.6422,1952,5001,0011,416
2024-02-12CDPRO0.540.650.540.600.0697,2171460.580.6460,62329,5002,0002,0001,287500
2024-02-09CDPRO0.4850.540.4850.540.04572,961930.490.6050,34316,5002,5001,5001,524
2024-02-08CDPRO0.4550.4950.4550.4950.01511,037280.460.519,1681,0001595
2024-02-07CDPRO0.480.500.480.48-0.0114,083280.450.4911,3912,000256
2024-02-06CDPRO0.450.510.450.49-0.017,685220.450.525,1702,000506
2024-02-05CDPRO0.490.500.4550.500.0148,545700.480.5244,3501,0005001,5011,173
2024-02-02CDPRO0.490.550.4750.510.0297,9041010.480.5267,49018,5005,0004,5007911,500
2024-02-01CDPRO0.470.490.450.490.015112,9961680.470.4994,3408,0003,0004,5001,870500
2024-01-31CDPRO0.520.520.4750.475-0.03532,558730.470.5428,3491,0002,001458
2024-01-30CDPRO0.520.520.500.518,661350.500.545,5752,500300
2024-01-29CDPRO0.480.520.480.510.0359,378700.490.5435,77015,5005,5005001,124
2024-01-26CDPRO0.540.540.470.48-0.0226,308550.470.5018,7255,0002,000513
2024-01-25CDPRO0.510.520.470.500.0328,745580.480.5216,0034,5006,000501884
2024-01-24CDPRO0.540.540.470.47-0.0422,062570.470.5416,0652,5002,000521
2024-01-23CDPRO0.480.540.480.4850.00525,088510.4850.5417,9013,0005002,0011,660
2024-01-22CDPRO0.550.550.4650.48-0.0592,5991670.480.5385,1263,0001,500500790500
2024-01-19CDPRO0.550.550.520.530.0337,361630.520.5825,0005,0005003,0001,806
2024-01-18CDPRO0.540.540.500.53-0.0129,783350.500.5823,0902,0005005002,5001,193
2024-01-17CDPRO77780.510.5338
2024-01-16CDPRO0.550.570.540.5431,296620.520.5824,5735,000500987
2024-01-15CDPRO0.530.540.500.540.0220,156240.530.5716,6001,0002,231
2024-01-12CDPRO0.510.540.510.5218,526310.510.5715,6955001,000641
2024-01-11CDPRO0.530.530.520.52-0.0136,142530.520.5432,7915001,00011,093
2024-01-10CDPRO0.580.580.520.53-0.05117,9041140.510.5383,97424,0005003,5003,0012,030
2024-01-09CDPRO0.560.580.560.580.026,461200.560.644,405500926
2024-01-08CDPRO0.620.620.550.56-0.0475,8151220.550.6660,6388,5005001,5002,5001,203
2024-01-05CDPRO0.640.640.580.58-0.0337,503960.580.6728,5502,5005001,5001,0001,619500
2024-01-04CDPRO0.620.620.600.61-0.017,378230.600.674,8001,500358
2024-01-03CDPRO0.660.690.620.62-0.0448,024730.610.6738,6226,5001,0001,003
2024-01-02CDPRO0.640.660.620.660.0235,175660.600.6629,8982,0005005011,569
2023-12-29CDPRO0.610.650.600.650.0538,270540.600.7031,9311,5005003,0011,143
2023-12-28CDPRO0.600.620.580.6044,544700.580.6131,5535,0005003,0003,500922
2023-12-27CDPRO0.650.660.590.60-0.0544,243670.580.6835,5603,0001,5005002,115500
2023-12-22CDPRO0.620.650.600.650.0453,9961020.620.6948,8152,0001,500643
2023-12-21CDPRO0.570.650.570.620.0125,095610.610.6219,2121,5005001,0001,0001,362
2023-12-20CDPRO0.650.650.580.61-0.0554,2801090.600.6934,18012,0003,0002,0001,235500
2023-12-19CDPRO0.680.690.650.66-0.02103,6592270.660.6871,91324,5001,0003,9301,233
2023-12-18CDPRO0.720.740.670.68-0.06113,5951470.670.7499,5016,0002,0002,629335500
2023-12-15CDPRO0.750.780.740.74-0.0125,537330.710.8016,6535,5002,505
2023-12-14CDPRO0.710.770.710.750.0148,146720.730.8132,8345,0004,5004,0001,057
2023-12-13CDPRO0.740.750.710.740.0120,472350.710.7617,6001,500752
2023-12-12CDPRO0.810.810.720.73-0.0340,158490.720.7626,3003,0009,0001,554
2023-12-11CDPRO0.730.810.710.740.0193,6421150.740.8181,5216,5001,5002,0001,440
2023-12-08CDPRO0.730.750.700.730.0256,334740.720.7639,00011,0005003,0001,758
2023-12-07CDPRO0.710.730.710.71-0.0112,448200.710.794,5006,000500662
2023-12-06CDPRO0.700.740.700.72-0.0223,256580.700.7917,5802,0001,0001,898
2023-12-05CDPRO0.780.780.720.72-0.0411,960260.700.796,1913,5001,619500
2023-12-04CDPRO0.780.780.710.780.0517,413510.750.7914,3641,0011,672
2023-12-01CDPRO0.700.730.700.730.0327,474370.710.7318,5635,5001,000572
2023-11-30CDPRO0.700.700.700.70-0.025,738230.700.734,0251,000388
2023-11-29CDPRO0.730.730.710.729,055370.710.737,0205001,306
2023-11-28CDPRO0.740.760.720.72-0.0212,760390.710.737,3004,0001,00092