10:56:51 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
2024-03-27VVMS0.0950.100.0950.1013,34180.0950.1053,16810,00023
2024-03-26VVMS0.100.100.100.100.00546,174190.0950.1141,1005,00074
2024-03-25VVMS0.100.100.090.095-0.005274,470370.090.10146,28518,00031,00061,5007,68510,000
2024-03-22VVMS0.0950.1050.0950.100.01102,604200.100.10522,95414,00015,00024,00025,000
2024-03-21VVMS0.100.100.100.100.012,11820.0950.101182,000
2024-03-20VVMS0.090.100.090.100.0059,49760.0950.106,0002,000730
2024-03-19VVMS0.0950.100.0950.1021,40890.090.105,5001,00013,5001,000400
2024-03-18VVMS0.1050.1050.090.10-0.00544,433110.0950.1038,6005,500
2024-03-15VVMS0.1050.1050.1050.1051,30040.1050.111,000
2024-03-14VVMS0.100.110.100.1050.00561,285140.1050.1136,5009,00015,100
2024-03-13VVMS0.110.110.0950.1056,182170.100.10524,10018,00014,00021
2024-03-12VVMS0.100.110.0950.100.01213,368240.100.11176,0008,00013,0002,0006,0006,000636
2024-03-11VVMS0.090.090.090.09-0.00513,52040.090.0956,0007,500
2024-03-08VVMS0.0950.0950.0950.09577,02790.090.09560,88715,000
2024-03-07VVMS0.090.0950.090.0950.005232,225200.090.095197,00025,0007,0003,225
2024-03-06VVMS0.090.090.0850.085-0.00511,20560.0850.091,0007,0002,500
2024-03-05VVMS0.090.090.090.09-0.00511,94790.0850.0951,00010,209
2024-03-04VVMS0.0950.0950.090.09-0.0057,428110.090.0954,0001,000710
2024-03-01VVMS0.0950.0950.090.09546,557160.090.09522,7777,0001,00013,0001,389
2024-02-29VVMS0.090.0950.090.09555,926260.090.09526,5173,00012025,0001,145
2024-02-28VVMS0.0950.0950.0950.0950.018,21740.090.0955,2073,00010
2024-02-27VVMS0.090.0950.0850.08584,007150.0850.09582,000265
2024-02-26VVMS0.0850.090.0850.08532,163100.0850.09531,0001,00060
2024-02-23VVMS0.0850.0850.0850.085-0.0054,05550.0850.091,0001252,000
2024-02-22VVMS0.090.0950.0850.085-0.00585,249140.0850.0961,50020,0003,00059
2024-02-21VVMS0.090.0950.090.0950.00541,430100.090.09518,0307,00016,000400
2024-02-20VVMS0.0850.0950.0850.0956,211150.0850.0955,0401,000
2024-02-16VVMS0.090.090.0850.085-0.01135,692150.0850.09134,0001,000150
2024-02-15VVMS0.090.0950.0850.0950.0193,766180.0850.09541,0004,0008,00039,00080
2024-02-14VVMS0.0850.0950.0850.0950.0059,42270.090.0953,2226,000200
2024-02-13VVMS0.090.0950.090.095-0.00566,950140.0850.09523,7004,00020,0007,0006,5005,500250
2024-02-12VVMS0.100.100.100.100.0111,32160.090.107,0103,000971260
2024-02-09VVMS0.090.100.090.108,313100.090.103,0003,0001,500641
2024-02-08VVMS0.090.100.090.100.0135,796150.090.1022,2506,0006,000746
2024-02-07VVMS0.090.090.090.09-0.00535,25870.090.09534,000558300
2024-02-06VVMS0.100.100.090.095-0.005112,356280.090.09587,5586,00018,000746
2024-02-05VVMS0.100.100.100.100.011,00010.090.101,000
2024-02-02VVMS0.090.090.0850.09-0.00520,05590.0850.0959,00010,0001,000
2024-02-01VVMS0.090.0950.090.09-0.0154,10060.090.0951,0902,500
2024-01-31VVMS0.0850.1050.0850.1050.015262,191220.080.10171,0003,00020,00023,00043,0002,079
2024-01-30VVMS55020.080.09
2024-01-29VVMS0.080.080.080.08-0.011,28740.080.091,000205
2024-01-26VVMS0.090.090.090.090.00561,39580.080.0960,000343100
2024-01-25VVMS0.100.100.0850.085-0.00569,856140.080.0942,2061,00020,0002,0004,000500
2024-01-24VVMS0.0950.0950.090.09513,500100.090.106,2001,0004,0002,000100
2024-01-23VVMS0.0950.100.090.09569,935190.0950.1052,0001,0003,00012,0001,000
2024-01-22VVMS0.0750.0950.0750.0950.00555,011150.0950.1048,2031,0001,0004,000500
2024-01-19VVMS0.090.090.090.090.011,03430.080.0951,000
2024-01-18VVMS0.0750.080.0750.08-0.013,77170.0750.091,0003002,000462
2024-01-17VVMS0.0950.0950.090.09-0.005100,41870.080.1180,00020,000
2024-01-16VVMS71230.0950.111
2024-01-15VVMS0.0950.0950.0950.095-0.0053,47530.0950.113,000
2024-01-12VVMS0.110.110.100.1031,610130.100.11521,1003,5007,000
2024-01-11VVMS0.0950.110.0950.10135,550110.090.115121,5002,0001,50010,000518
2024-01-10VVMS0.100.100.100.101,95760.0950.1151,000
2024-01-09VVMS0.100.100.100.1060,771150.0950.11557,6622,000500
2024-01-08VVMS0.0950.100.0950.10-0.00541,006120.100.11521,5006,00013,000
2024-01-05VVMS0.100.100.100.10-0.00575330.090.115500
2024-01-04VVMS34010.090.115340
2024-01-03VVMS0.1050.1050.1050.10558320.0950.115500
2024-01-02VVMS0.1050.1050.0950.095-0.013,18180.0950.1152,725221
2023-12-29VVMS0.0950.1050.0950.1050.015115,402190.1050.11571,6504,00020,0004,0008,0007527,000