08:00:57 EST Fri 03 Feb 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
2023-02-02VMAX0.240.240.230.23-0.01166,739540.230.24109,5006,00040,5001,3008,50089
2023-02-01VMAX0.2350.2450.2350.240.005249,532520.2350.245100,50028,50038,50042,5002,00036,860472
2023-01-31VMAX0.240.2450.2350.2469,717220.2350.24537,5001,0002,0001,50027,50010
2023-01-30VMAX0.250.250.2350.2450.01290,171750.240.2590,00059,55055,0002,0009,00074,000621
2023-01-27VMAX0.250.250.2350.235-0.01316,976880.2350.245208,03248,50034,50050024,550514
2023-01-26VMAX0.260.260.240.245-0.01275,3431580.240.26155,71337,00039,5001508,00030,5004,349
2023-01-25VMAX0.270.270.250.25-0.02317,692990.250.26593,00043,50051,00078,0001,00050,0001,192
2023-01-24VMAX0.280.2850.2450.26-0.0151,657,1373890.260.275800,403207,500248,500165,5002,800161,50070,634
2023-01-23VMAX0.2750.2750.260.2750.00582,560290.270.27536,43750022,0005,00053618,00057
2023-01-20VMAX0.270.270.270.2730,003120.260.27516,5017,0005026,000
2023-01-19VMAX0.250.270.250.260.01188,613410.260.2757,00018,00037,00024,500228,00023,500611
2023-01-18VMAX0.270.270.2450.25-0.01587,751290.2450.25538,5005,00023,0009,0005018,2503,500
2023-01-17VMAX0.270.270.2550.255-0.02109,917510.2450.2748,30020,0002,00029,5005009,500117
2023-01-16VMAX0.280.2850.2750.275-0.005153,778350.270.275121,50012,50011,5001,5005005,500750
2023-01-13VMAX0.270.280.2650.280.02310,835840.2750.28185,52566,50025,00013,5002,50017,500
2023-01-12VMAX0.260.2750.260.260.005658,7701220.240.26505,50062,0005,00047,0003,1201,00035,000
2023-01-11VMAX0.240.2550.240.2550.0151,400,464920.240.255153,10060,00092,5002,0021,000,00092,000662
2023-01-10VMAX0.2450.250.240.24-0.015215,858580.2350.2530,70720,50030,00057,00050129,00048,000100
2023-01-09VMAX0.250.2550.2450.2550.005195,632670.2450.255110,34228,00011,50024,0001,00020,000390
2023-01-06VMAX0.2350.250.230.250.02462,3441180.240.25170,62697,10061,00063,5002,50066,5001,018
2023-01-05VMAX0.230.240.230.240.0188,936250.230.2471,6252,0002,0009,0001,0013,000
2023-01-04VMAX0.2350.2350.230.23-0.015307,866620.230.24229,00020,50018,0001,00038,500566
2023-01-03VMAX0.240.250.2350.2450.01126,895350.2350.24538,80024,50020,0001,00028,50014,00095
2022-12-30VMAX0.2550.2550.2350.2450.00548,978210.2350.2539,0835003,0005005,50085
2022-12-29VMAX0.240.250.230.24351,4621170.230.24195,90038,0004,00042,5001,50030,00037,8001,762
2022-12-28VMAX0.2450.250.230.24283,4441360.2350.25181,60025,41722,50022,0004,40026,0001,277
2022-12-23VMAX0.250.250.240.24287,750760.240.245199,50024,00037,0007,50019,500250
2022-12-22VMAX0.240.250.2350.24-0.005191,683740.240.245134,58024,5006,00012,0002,00112,00067
2022-12-21VMAX0.250.250.2350.2450.005151,226680.2450.2599,00017,00022,50011,50010,500625
2022-12-20VMAX0.2350.250.230.23-0.01115,898950.230.28534,4566,50015,50044,5002,00012,500362
2022-12-19VMAX0.250.2550.240.24-0.01170,758640.2350.2670,48322,00030,50022,0001,5001,00023,000275
2022-12-16VMAX0.250.2550.2350.245-0.01339,811520.240.26175,00020,5009,00091,5001,50041,500300
2022-12-15VMAX0.2650.2650.250.255-0.0151,823,2873070.250.2551,256,730220,50062,000107,00090038,000109,50027,357
2022-12-14VMAX0.270.270.270.2715,183120.260.2712,8052,0001377
2022-12-13VMAX0.270.270.2650.270.005213,899780.2650.275158,50231,50050016,5001,5005,000197
2022-12-12VMAX0.2750.2750.260.265-0.01143,503520.2650.2797,0009,5009,00026,0001,000500503
2022-12-09VMAX0.280.280.260.265-0.015601,0061800.2650.275374,455108,50015,50051,5004,65119,00026,500700
2022-12-08VMAX0.2950.300.280.280.00592,615350.2750.2939,11521,5006,50017,5007,500
2022-12-07VMAX0.310.310.2750.275-0.04389,8951340.2750.285200,01586,00038,50032,5004,00028,500380
2022-12-06VMAX0.290.3150.280.300.03280,040930.280.31103,50046,00016,50074,5001,20037,500840
2022-12-05VMAX0.290.310.270.27-0.04497,6991440.270.325308,33638,50021,00084,0004,5001,00038,5001,863
2022-12-02VMAX0.320.330.300.30-0.04175,783570.300.3254,62551,0004,00043,0002,00019,500658
2022-12-01VMAX0.3350.340.310.330.02467,6522210.330.34238,18427,50021,000127,5009,40034,5009,568
2022-11-30VMAX0.330.330.300.31-0.02131,594570.310.32551,00023,50034,5002,3626,00014,000232
2022-11-29VMAX0.300.340.290.330.03351,366740.300.34200,06625,50059,50022,0001,60016,50026,200
2022-11-28VMAX0.280.300.280.300.01232,090600.280.3094,45046,00015,00032,0001,5011,50041,000539
2022-11-25VMAX0.280.2950.280.2950.015317,524700.280.295186,00040,00048,0001,32541,500699
2022-11-24VMAX0.2650.290.2650.270.01122,404260.270.2867,02110,50016,50026,5006661,000217
2022-11-23VMAX0.270.270.2550.26-0.005446,5961990.260.265225,13280,00022,20081,5003,80032,5001,164
2022-11-22VMAX0.270.280.250.265-0.0051,108,0536840.260.29344,480284,500150,250154,5004,34032,500134,6022,827
2022-11-21VMAX0.290.300.2650.265-0.035984,1055410.2650.28388,181219,50091,000163,5003,7905,000113,000134
2022-11-18VMAX0.3050.3050.2850.30-0.005321,2611070.290.30248,19445,0008,0004,0001,00015,00067
2022-11-17VMAX0.320.320.290.305779,7801840.290.305431,892142,50030,00042,0003,5005,000104,50015,488
2022-11-16VMAX0.330.330.3050.305-0.015153,451510.300.3291,00621,00016,5001,00110,00013,444
2022-11-15VMAX0.330.3350.320.325-0.015326,008560.3150.33235,48339,50034,0009,5001001,5002,5003,021
2022-11-14VMAX0.340.3450.330.33-0.01502,601780.330.34357,01136,50033,00010,5001,51011,50052,580
2022-11-11VMAX0.340.350.3350.34113,557200.3350.3445,0005,00012,0001071,45013,500
2022-11-10VMAX0.350.350.3350.340.01251,341700.330.345134,05550,00017,50035,00082,5009,500
2022-11-09VMAX0.340.350.330.335-0.02317,765790.3250.335168,73561,50036,00020,0002,53028,500500
2022-11-08VMAX0.3650.3650.3350.35236,031450.340.36108,3812,50061,00031,00050032,000650
2022-11-07VMAX0.360.370.3450.35-0.01356,6651170.350.37106,01060,00044,00056,5002,60087,500
2022-11-04VMAX0.360.370.360.370.02130,586330.350.3724,2007,00040,00049,5001,9017,500485