02:45:31 EDT Tue 03 Oct 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
2023-10-02VMAX0.1850.1850.170.18-0.00531,732120.170.1827,5023,000500500230
2023-09-29VMAX0.1750.1850.1750.1850.01283,000290.180.19224,50010,0007,5005002,50038,000
2023-09-28VMAX0.1650.1750.1650.1750.005220,431270.1750.18105,50016,50015,00042,00029,00012,431
2023-09-27VMAX0.170.170.1650.170.005108,176150.1650.1749,00015,50020,00050022,500510
2023-09-26VMAX0.1650.170.1650.165142,560120.1650.1739,5001,0002,060100,000
2023-09-25VMAX0.180.180.1650.165-0.005187,500260.1650.1761,00022,50070,0005,00029,000
2023-09-22VMAX0.170.180.170.17-0.00567,000140.1650.1813,50050035,00016,5001,500
2023-09-21VMAX0.1750.1750.1750.1758,36440.170.1758,000
2023-09-20VMAX0.1750.180.170.180.01585,100100.170.182,00026,00035,00020,0001002,000
2023-09-19VMAX0.170.170.1650.165-0.005310,000300.1650.175201,50031,00020,00027,50050029,000500
2023-09-18VMAX0.170.1750.170.1766,932130.170.17552,0001,50033313,00099
2023-09-15VMAX0.170.170.1650.17261,984380.170.17594,00042,00066,00056,95053,000
2023-09-14VMAX0.1750.1750.170.17288,020270.170.175188,50027,5001,00041,0009,00021,000
2023-09-13VMAX0.170.1750.170.17127,560140.170.1857,50020,00031,00019,00060
2023-09-12VMAX0.1750.180.170.17207,467320.170.18151,75727,00012,50070014,5001,010
2023-09-11VMAX0.1750.1750.170.17-0.005114,464190.170.1876,0088,5001,5009,00060018,500150
2023-09-08VMAX0.170.1750.170.1750.00597,831140.170.17552,80010,00015,00010,00010,00031
2023-09-07VMAX0.1850.1850.170.17-0.005250,000270.170.18219,00014,00015,0005001,500
2023-09-06VMAX0.180.190.1750.17564,091270.170.1822,23110,00012,5009,5001008,5001,260
2023-09-05VMAX0.170.1950.170.180.015385,057610.1750.18232,86154,50043,00017,0001,10017,00019,000596
2023-09-01VMAX0.1550.1650.1550.160.01218,000430.160.1797,50025,00030,00036,5001,0008,00019,500500
2023-08-31VMAX0.1450.150.1450.150.00587,250330.150.16552,50012,5008,00014,000250
2023-08-30VMAX0.150.150.1450.145-0.00574,010130.1450.1546,5002,00015,00050010,00010
2023-08-29VMAX0.150.150.150.158,00010.1450.158,000
2023-08-28VMAX0.150.150.1450.145-0.0055,33360.1450.151732,5002,50010
2023-08-25VMAX0.140.150.140.150.01164,000210.1450.1583,50019,00038,00010,00013,500
2023-08-24VMAX0.1450.1450.140.14-0.0146,566220.140.14514,43516,00090113,0002,000230
2023-08-23VMAX0.1450.150.1450.150.00514,975100.1450.153,5002,5004,5001754,000300
2023-08-22VMAX0.1550.1550.1450.14516,00080.1450.1514,500500500500
2023-08-21VMAX0.160.160.1450.145-0.01545,200120.1550.16510,0006,00015,0006,0008,000
2023-08-18VMAX0.160.160.150.16128,400160.1450.1672,5003,50020,0006,00026,000
2023-08-17VMAX0.160.160.1550.155-0.0135,13090.1550.1652,5005,50015,0009,5002,500130
2023-08-16VMAX0.1550.1650.1550.1650.01224,235280.1550.17107,00016,00095,2355001,0004,500
2023-08-15VMAX0.1550.160.150.15-0.0150,50080.1550.16510,50013,50010,00016,500
2023-08-14VMAX0.160.160.160.160.0058,06250.1550.167,666396
2023-08-11VMAX0.1650.1650.1550.165146,212200.160.16554,01627,50017,00016,00031,000396
2023-08-10VMAX0.1650.170.1650.170.005154,814240.1650.1771,50043,50020,0002,50017,000314
2023-08-09VMAX0.160.1650.160.165214,795160.160.17193,0002,00015,0005004,000295
2023-08-08VMAX0.1550.170.1550.1650.015281,375530.160.17228,00018,00013,0002,0005,00013,0001,852
2023-08-04VMAX0.1550.1550.150.15-0.00567,30090.1450.1561,0006,000
2023-08-03VMAX0.1550.160.1550.155-0.00516,349130.1550.1615,26750045
2023-08-02VMAX0.170.170.160.16198,002160.1550.17178,00018,0001,000500492
2023-08-01VMAX0.160.160.160.165,03030.160.175,000129
2023-07-31VMAX0.170.170.160.16-0.0199,365230.160.1875,65014,5003,0006,000140
2023-07-28VMAX0.190.190.170.17-0.01115,662130.1650.17114,500500500100
2023-07-27VMAX0.170.1850.170.1750.005502,202760.1750.185140,00086,000124,00084,50040065,500700500
2023-07-26VMAX0.1550.1750.1550.170.0251,019,0531530.1650.17505,34867,000271,00068,0002,00044,50052,5008,700
2023-07-25VMAX0.1650.1650.140.14-0.02203,900520.1450.1596,60024,00026,50012,5001,0002,50040,500300
2023-07-24VMAX0.160.170.1550.170.0133,599100.1550.1710,50022,50050089
2023-07-21VMAX0.150.170.150.1550.005215,000520.150.1773,00061,50023,0004,5002,00010,00040,500500
2023-07-20VMAX0.160.160.140.14-0.0112,61170.140.172,50010,000111
2023-07-19VMAX0.150.160.140.160.0258,500200.140.177,50023,5004,00010,0001,50012,000
2023-07-18VMAX0.150.1550.140.14-0.005332,983540.140.145237,01016,50060,0008,5001,5009,0008
2023-07-17VMAX0.1450.150.140.145-0.00544,656140.140.1511,50010,00019,0003,500400
2023-07-14VMAX0.150.150.140.150.00522,50040.140.152,00020,000500
2023-07-13VMAX0.140.150.1350.150.015211,005470.1450.1570,50036,00063,00033,5001,5006,000500
2023-07-12VMAX0.130.140.130.1350.01355,500380.1150.14221,50034,5002,00047,50049,500500
2023-07-11VMAX0.120.1250.1150.1250.00579,257380.1150.12553,50012,0008,5001,0001,0002,500756
2023-07-10VMAX0.1250.130.120.125225,500250.120.125174,50040,00050010,000500
2023-07-07VMAX0.120.130.120.130.005115,760240.120.1393,71020,500400500650
2023-07-06VMAX0.1250.130.1250.12521,005140.120.12515,0002,5003,500
2023-07-05VMAX0.1350.1350.1250.125-0.01101,116210.1250.1360,5003,50011,00025,500616
2023-07-04VMAX0.1350.1350.130.13376,880350.130.135319,28017,00032,5004,0004,000