02:34:42 EDT Sat 30 Sep 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
2023-09-29VNCI0.030.030.030.03-0.0051,00010.030.0351,000
2023-09-28VNCI0.0350.0350.0350.03559,74360.030.03551,0007438,000
2023-09-27VNCI0.030.030.030.03-0.005100,00020.030.035100,000
2023-09-26VNCI0.030.0350.030.03514,30030.030.03510,3004,000
2023-09-25VNCI0.0350.0350.0350.03572,00040.030.03572,000
2023-09-22VNCI510.030.035
2023-09-21VNCI0.0350.0350.0350.03550,50040.030.0445,0002,0003,000500
2023-09-20VNCI0.0350.040.0350.03525,00070.0350.041,00012,0003,0009,000
2023-09-19VNCI0.0350.0350.0350.035-0.00530,00010.0350.0430,000
2023-09-18VNCI0.040.040.0350.040.00543,00890.0350.0434,0083,0006,000
2023-09-15VNCI50010.0350.04
2023-09-14VNCI42220.030.04
2023-09-13VNCI0.030.040.030.040.00523,62590.030.047,80014,0001,000800
2023-09-12VNCI0.0350.0350.0350.03544,52550.030.0444,000
2023-09-11VNCI0.040.040.0350.03525,30040.030.03525,000
2023-09-08VNCI57520.0350.04
2023-09-07VNCI0.0350.0350.0350.03537,12390.0350.0437,00010
2023-09-06VNCI0.0350.0350.0350.03515,95950.030.03515,857
2023-09-05VNCI0.040.040.0350.03593,214180.0350.0446,8144,0004,00037,000800
2023-09-01VNCI0.0350.0350.0350.035-0.0059,99350.0350.048,000350500
2023-08-31VNCI0.040.040.040.048,69940.0350.048,199
2023-08-30VNCI0.0350.040.0350.040.00525,32580.0350.0425,000314
2023-08-29VNCI0.0350.0350.0350.035-0.005618,800230.0350.04604,5005,0002,0006,0001,000
2023-08-28VNCI6010.0350.04
2023-08-25VNCI0.0450.0450.040.040.00525,50070.0350.0424,000900
2023-08-24VNCI0.0350.0350.0350.035-0.00520,00010.0350.0420,000
2023-08-23VNCI0.040.040.040.040.005151,001100.040.045142,0005,0003,0001,0001
2023-08-22VNCI0.040.0450.0350.03597,679190.0350.04572,0001,00010,00013,000
2023-08-21VNCI0.0350.040.0350.03538,85770.0350.042,7576,00030,000
2023-08-18VNCI0.040.040.0350.03526,890100.0350.0418,8004,0003,00050090
2023-08-17VNCI0.0350.0350.0350.035-0.0054,78530.0350.0454,100
2023-08-16VNCI0.040.040.0350.035-0.0136,60060.0350.04525,00010,0001,500
2023-08-15VNCI0.040.0450.040.0450.00523,00030.0350.04522,0001,000
2023-08-14VNCI0.040.040.040.049,62170.0350.048,5001,000
2023-08-11VNCI0.040.040.040.04-0.005203,20080.040.045200,0002,000300
2023-08-10VNCI0.040.0450.040.0450.00589,70090.040.04577,00012,000700
2023-08-09VNCI0.0450.0450.040.04-0.00547,06490.040.0459,5001,00036,000500
2023-08-08VNCI0.040.0450.040.045188,547140.040.045130,44416,00016,0001,00025,0003
2023-08-04VNCI0.0450.0450.040.045178,331270.040.04599,37010,00013,00015,38540,00074
2023-08-03VNCI0.040.0450.040.0450.0052,448,997730.0350.0452,129,44254,00020,00062,0004,10018,000160,000100
2023-08-02VNCI0.0350.0350.0350.035-0.00516,14840.0350.0416,00030
2023-08-01VNCI0.040.040.040.047,89560.0350.047,000395
2023-07-31VNCI0.040.040.040.04101,55160.0350.04101,001550
2023-07-28VNCI0.040.040.040.04333,640150.0350.04333,000640
2023-07-27VNCI0.0350.0350.0350.035-0.0053,21250.0350.045002,000
2023-07-26VNCI0.0350.040.0350.04166,703150.0350.04140,00020,0005,000500
2023-07-25VNCI0.040.040.040.04122,40770.0350.04122,300107
2023-07-24VNCI0.040.040.0350.040.005123,279160.0350.0419,40655,0004,00044,000520
2023-07-21VNCI0.0350.0350.0350.03575,53080.0350.0474,500550475
2023-07-20VNCI0.0350.0350.0350.0351,007,489130.0350.041,006,760
2023-07-19VNCI0.0350.040.0350.040.00556,10040.0350.0451,0005,000100
2023-07-18VNCI0.040.040.0350.035-0.005537,729230.0350.04514,30023,000428
2023-07-17VNCI0.040.040.030.04316,064240.0350.04304,71510,000892
2023-07-14VNCI0.040.040.0350.040.005512,612280.0350.04444,30055,0004,000557,0001,504
2023-07-13VNCI0.0350.0350.030.035-0.005127,84590.0350.0477,00050,000500
2023-07-12VNCI0.040.040.040.040.0055,01470.0350.045,00014
2023-07-11VNCI0.040.040.0350.03527,431110.0350.0415,0019,0002,000930
2023-07-10VNCI0.0350.0350.0350.03540,40460.0350.0415,0004,00010,00011,000404
2023-07-07VNCI0.0350.0350.0350.03560,21180.0350.0455,000155,000196
2023-07-06VNCI0.0350.0350.0350.035154,500110.030.035152,1001,0001,000
2023-07-05VNCI0.0350.0350.0350.03513,00040.0350.043,0009,000500
2023-07-04VNCI79640.0350.0415
2023-06-30VNCI0.040.040.0350.035149,010120.0350.0481,00012,00055,0001,009