10:31:02 EDT Thu 28 Mar 2024
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
2024-03-27VSYH0.4550.470.4450.465555,4154680.4550.465272,52126,00051,50064,5001,00026,00034,00073,467
2024-03-26VSYH0.4550.4650.450.4650.01801,0344050.4550.465442,18727,00035,00069,50011,15078,50014,50090,697
2024-03-25VSYH0.4650.470.440.45-0.015540,4622590.450.455406,79343,50021,50034,5002010,00019,0004,028
2024-03-22VSYH0.4550.4650.4350.4650.01379,1171810.460.465257,26131,50043,50032,5002804,5008,000341
2024-03-21VSYH0.460.460.440.455-0.005457,2103180.450.46313,11735,10059,00028,5005001,5007,50010,470
2024-03-20VSYH0.420.460.4150.460.045759,1194320.4550.46433,57577,00049,50097,00011,50080,0009,207
2024-03-19VSYH0.4250.4250.410.415-0.015609,1954870.410.425338,98833,00071,025102,50050019,00022,00015,709
2024-03-18VSYH0.4250.4450.4150.430.005536,0673510.4250.43322,08537,50028,50060,50027,00045,50010,495
2024-03-15VSYH0.4250.4350.41750.425529,5532740.420.43336,30971,50014,64872,50011,50031,500851
2024-03-14VSYH0.4150.430.400.4250.01902,5134680.420.43493,49965,30085,70080,00043,40048,50020,00063,745
2024-03-13VSYH0.4250.4350.410.41-0.02724,0003510.410.42396,76570,00067,500120,0001,08612,00054,446959
2024-03-12VSYH0.430.440.420.430.005514,3553690.4250.435309,30621,00083,97467,0001753,00020,5008,349
2024-03-11VSYH0.450.450.4250.425-0.025777,3864470.420.43396,97210,50056,533156,50012,000112,00029,488
2024-03-08VSYH0.460.470.42750.45-0.005849,9724460.440.45537,90386,50060,60091,0003004,00043,00023,116
2024-03-07VSYH0.450.460.450.4550.005643,0583340.450.455386,22682,62246,90475,50015,50034,5001,791
2024-03-06VSYH0.4350.460.4350.450.015549,2274040.450.455273,17938,87967,346104,5006007,00039,50017,873
2024-03-05VSYH0.450.4550.430.435-0.015984,1734830.430.435564,41017,00025,000109,50037,00079,00040,00079,488
2024-03-04VSYH0.470.4850.450.45-0.021,358,8346130.4450.46832,72534,500136,500117,0001,4099,500126,50086,975
2024-03-01VSYH0.470.490.460.470.01566,4853360.470.475395,88135,50039,00068,0003008,50013,5544,282
2024-02-29VSYH0.4650.4850.450.461,055,9578230.460.475568,28359,00098,500143,5001,28756,74379,00030,542
2024-02-28VSYH0.460.4850.450.460.01725,4313470.4550.46444,88517,500101,00064,5003,50084,9827,233
2024-02-27VSYH0.4350.4650.4350.450.02954,7374520.450.455560,36648,92631,326199,5001,7763,50097,5009,923
2024-02-26VSYH0.4150.4450.41250.430.015587,5782730.430.435409,89540,00040,50031,0004,00057,0004,147
2024-02-23VSYH0.440.4450.410.415-0.0251,116,4975460.410.42740,52936,50083,296141,00025,8008,00072,0007,887
2024-02-22VSYH0.4550.4650.440.445589,6152780.440.445350,75427,50029,00095,00011,88516,50049,5008,724
2024-02-21VSYH0.440.460.4350.4450.005844,2264330.4450.45482,41825,00070,500107,5002507,000110,00038,507
2024-02-20VSYH0.4750.4750.430.44-0.0351,361,2746420.4350.445906,25066,50057,000196,5008008,000119,0002,764
2024-02-16VSYH0.4850.4850.470.475-0.005610,6492350.470.475348,62267,00013,10075,5006,0377,50062,26629,900
2024-02-15VSYH0.500.510.4750.48-0.02858,8483300.4750.48513,49040,00045,515114,00040013,50096,00021,13311,000
2024-02-14VSYH0.500.520.4950.500.01254,8741750.4950.50158,4098,00035,70021,5002,5002,50024,1701,000
2024-02-13VSYH0.530.530.490.49-0.02617,8534520.490.51390,58258,50034,16067,50021,00034,93710,277500
2024-02-12VSYH0.520.560.510.51-0.03568,3843330.510.53381,10627,00050,90039,50020015,00025,50027,847
2024-02-09VSYH0.530.550.520.54403,0703230.530.54119,80183,00050,42054,50021,00045,33750018,800
2024-02-08VSYH0.570.570.510.54-0.02933,0064590.530.54539,58671,00068,55933,500127,44422,00040,4811,5002,400
2024-02-07VSYH0.570.580.550.56-0.01454,0553740.560.57276,27719,00010,50045,00018,1004,00025,00039,2687,500
2024-02-06VSYH0.570.570.550.57-0.01312,3881370.550.57167,98720,00025,5007,00023,38329,5006,50027,4871,0002,000
2024-02-05VSYH0.580.590.550.58-0.01729,7662860.570.58424,98825,00070,75076,00019,3798,50029,00051,5621,0005,895
2024-02-02VSYH0.590.600.570.59-0.01705,6375690.580.59433,31843,50065,05065,0008,28529,00027,50030,2173,000
2024-02-01VSYH0.580.600.570.600.042,065,5651,0800.580.601,273,172216,297161,61177,50050071,50056,42491,1082,5001,500
2024-01-31VSYH0.540.570.520.560.022,524,9781,0650.560.571,870,69365,428154,000137,00029549,50068,734118,9985,0003,220
2024-01-30VSYH0.510.540.500.540.041,217,1178400.520.54641,76269,500102,595117,5006,17441,50054,000109,6016,50015,250
2024-01-29VSYH0.510.540.500.50-0.01693,8234790.500.52292,95559,96987,87070,50050,4441,50014,33712,0982,5002,000
2024-01-26VSYH0.4950.520.490.51700,1984160.510.52350,69465,42919,42989,00040019,50080,00025,0712,00023,500
2024-01-25VSYH0.550.550.500.51-0.021,097,3856380.500.52598,379131,42943,00091,00056,51010,50011,93282,536500
2024-01-24VSYH0.520.550.510.530.02816,4825880.520.53456,84391,92942,500145,50097313,00038,4323,5288,5003,550
2024-01-23VSYH0.520.540.510.51-0.01572,9953040.510.52281,85064,37680,31866,00026,4821,50014,00017,2542,0007,600
2024-01-22VSYH0.520.530.500.52-0.01846,2983950.500.52427,29151,000125,343121,50058046,50054,54412,0211,000
2024-01-19VSYH0.570.570.530.53-0.04650,0013070.530.55351,15033,50048,997116,50054014,00031,00024,4541,0009,000
2024-01-18VSYH0.560.570.530.570.01798,0115410.560.57420,04654,500127,00093,5007,50028,00052,2903,5005,500
2024-01-17VSYH0.550.560.530.560.011,033,0207880.530.56572,62644,73475,361139,00049530,50039,50075,6289,50014,000
2024-01-16VSYH0.580.580.540.55-0.011,745,4559510.540.55806,918112,112252,919243,5004,64137,50098,000108,7715,50019,223
2024-01-15VSYH0.550.590.540.560.011,501,5485260.560.57756,67050,500201,500175,00010,56057,000134,50089,935500
2024-01-12VSYH0.530.550.520.550.051,653,3005610.530.55788,92581,500319,600209,0001,10025,000151,50065,42650025
2024-01-11VSYH0.500.510.480.50581,8293110.500.51368,04531,00060,59657,0001001,50049,50013,146500
2024-01-10VSYH0.500.530.490.500.0075786,8654720.4950.50389,90479,989114,00079,5006,0395,50027,00060,1981,000
2024-01-09VSYH0.470.510.470.49250.0275637,1023530.490.495453,01012,91959,50052,0009241,50036,50011,5283,500
2024-01-08VSYH0.4550.470.4550.465242,4211730.460.465194,8831,5008,00024,5005003,0007,373
2024-01-05VSYH0.4650.4650.450.465-0.005200,7461380.4550.465155,3465,5004,5009,50011250015,0009,038
2024-01-04VSYH0.4350.480.4350.470.03731,9773230.470.48383,41853,00033,00061,50062067,00063,71467,5641,000
2024-01-03VSYH0.4450.4450.420.44776,2625320.4350.44519,69265,50047,50083,0002563,00052,5001,2381,000
2024-01-02VSYH0.4550.4650.440.44-0.025591,5922560.440.445346,52463,50042,80072,50017,50043,0002,2521,0001,500
2023-12-29VSYH0.450.4850.4450.4650.005783,2513050.4650.485398,13921,00048,70039,00049052,000194,06521,555500