17:27:42 EDT Tue 15 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
2025-07-15VMAX0.0450.0450.040.04-0.005231,266150.040.04578,00030,00070,0001,26652,000
2025-07-14VMAX0.0450.0450.0450.04532,50080.0450.056,0008,00011,0007,000500
2025-07-11VMAX0.050.050.0450.04514,02830.0450.052810,0004,000
2025-07-10VMAX0.050.050.0450.045391,983190.0450.05289,7838,0001,00022,00020,00051,000
2025-07-09VMAX0.0450.0450.0450.045-0.00552,00050.040.04526,00012,0006,0008,000
2025-07-08VMAX0.0450.050.0450.050.005279,700170.040.05266,70012,0001,000
2025-07-07VMAX0.050.050.050.050.00510,00030.0450.053,0007,000
2025-07-04VMAX0.0450.0450.05
2025-07-03VMAX0.0450.0450.0450.04560,62460.0450.0558,0001,0001,624
2025-07-02VMAX0.040.0450.040.045-0.005547,058310.0450.0547,00048,00051,000378,000999
2025-06-30VMAX0.050.050.050.051,86750.040.051,000300
2025-06-27VMAX0.050.040.05
2025-06-26VMAX0.0450.050.0450.050.01121,00030.040.05102,00019,000
2025-06-25VMAX0.040.040.040.04-0.0059,00030.040.059,000
2025-06-24VMAX0.0450.0450.0450.045-0.00536,835120.040.0536,500
2025-06-23VMAX0.0450.050.0450.050.005102,100100.040.0510,10012,00080,000
2025-06-20VMAX0.050.050.0450.04574,72690.040.0571,1003,00026
2025-06-19VMAX0.0450.0450.0450.045145,000120.040.0583,00018,00020,00010,00014,000
2025-06-18VMAX0.0450.050.0450.050.00549,50070.0450.0530,00019,000500
2025-06-17VMAX0.0450.0450.0450.04543,00050.0450.0541,0002,000
2025-06-16VMAX0.0450.050.0450.04565,75090.0450.0547,75011,0007,000
2025-06-13VMAX0.050.050.0450.045109,000110.0450.0569,00016,0001,00023,000
2025-06-12VMAX0.0450.0450.0450.04594,755120.0450.0558,00016,00010,00075510,000
2025-06-11VMAX0.0450.0450.0450.04520,01450.0450.054,00011,0005,00014
2025-06-10VMAX0.050.050.050.050.00533,072200.0450.0550114,00016,0002,571
2025-06-09VMAX0.0450.0450.0450.04517,90080.0450.0517,000900
2025-06-06VMAX0.0450.050.040.045185,061150.040.04581,00078,00010,0003,00012,350711
2025-06-05VMAX0.040.0450.040.04531,405270.040.04525,1003,0001,939
2025-06-04VMAX0.040.040.040.04-0.0051,13240.040.045321,100
2025-06-03VMAX0.040.0450.040.04-0.005193,280430.040.04510094,00065,00030,0004,180
2025-06-02VMAX0.040.0450.040.04-0.00555,110260.040.04521,5002,00028,0003,610
2025-05-30VMAX0.0450.0450.040.04-0.00528,784110.040.0451,10010,00016,0001,684
2025-05-29VMAX0.040.0450.040.04588,517150.040.04510019,00020,00050048,695
2025-05-28VMAX0.0450.0450.040.045118,450170.040.04567,00042,0006,0003,000450
2025-05-27VMAX0.0450.0450.0450.04530,80040.040.04530,100700
2025-05-26VMAX0.0450.0450.0450.04540,05630.040.04540,00016
2025-05-23VMAX0.040.0450.040.04586,96680.040.04567,0008,00011,000
2025-05-22VMAX0.040.0450.040.04594,00090.040.04520,00023,00019,00029,0003,000
2025-05-21VMAX0.0450.0450.0450.04525710.040.045257
2025-05-20VMAX0.040.0450.040.0450.005180,000120.040.045120,00038,00017,0005,000
2025-05-16VMAX0.040.0450.040.04546,32870.040.0459,00022,00015,000328
2025-05-15VMAX0.0450.0450.0450.04520,00010.040.04520,000
2025-05-14VMAX0.0450.0450.040.04-0.005364,079240.040.04541,066231,00033,00058,0001,013
2025-05-13VMAX0.050.050.0450.045106,98870.0450.0597,0008,0001,000988
2025-05-12VMAX0.0450.0450.0450.04534,50180.040.0518,00010,00014,0002,000500
2025-05-09VMAX0.0450.0450.0450.0453,20130.040.053,001
2025-05-08VMAX0.0450.0450.0450.045200,32180.040.05180,0019,00011,000
2025-05-07VMAX0.0450.050.0450.050.00540,00040.0450.053,00037,000
2025-05-06VMAX0.0450.0450.0450.0451,05020.0450.051,000
2025-05-05VMAX0.0450.050.0450.050.005242,333140.0450.05117,00022,00079,00024,000333
2025-05-02VMAX0.0450.0450.0450.045230,485110.040.05154,98537,00018,00020,000500
2025-05-01VMAX0.050.050.0450.04535,044110.040.0510,9884,00020,00056
2025-04-30VMAX0.0450.0450.0450.045152,101130.040.05137,0016,0003,0006,000100
2025-04-29VMAX0.050.050.0450.050.005150,250150.0450.057,00065,00020278,00048
2025-04-28VMAX0.0450.050.0450.050.01124,00080.0450.0565,00015,0001,00043,000
2025-04-25VMAX0.040.040.040.0416,00130.040.045116,000
2025-04-24VMAX0.040.040.040.04210.040.0452
2025-04-23VMAX0.050.050.040.045-0.005148,628370.040.04539,7909,00020,0003368,00079611,000
2025-04-22VMAX0.050.050.040.050.005181,172280.040.0563,0006,00038,00074,000172
2025-04-21VMAX0.0450.0450.05
2025-04-17VMAX0.0450.0450.0450.0451010.0450.0510
2025-04-16VMAX0.050.050.0450.04533,50150.0450.0533,001500