03:25:42 EDT Fri 29 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
2024-03-28VVRR0.200.210.190.210.02494,008730.190.21147,53731,500110,50070,000133,500337
2024-03-27VVRR0.200.200.190.19-0.01232,9381070.190.20138,00029,50020,49037,5006,500948
2024-03-26VVRR0.200.2050.190.2050.005284,395480.1950.205177,70012,50052,90021,5002,50016,000995
2024-03-25VVRR0.2050.220.190.195-0.02738,7051490.1950.205336,25045,500140,00053,5005,000133,00024,177
2024-03-22VVRR0.200.220.190.220.035634,2371340.1950.22246,462101,500107,00031,500455,000120,50021,823
2024-03-21VVRR0.1850.210.1750.190.0051,187,5371750.190.20549,41333,500384,00076,500236500142,500498
2024-03-20VVRR0.180.190.170.1850.005433,189580.1750.19168,0506,500217,0009,00031,0001,239
2024-03-19VVRR0.170.180.170.180.02322,642510.1750.18146,00025,50044,00033,00011,50062,00064
2024-03-18VVRR0.1850.1850.160.17-0.01326,500480.160.175116,50014,000172,5004,50018,500400
2024-03-15VVRR0.180.1850.170.185917,8171040.1750.19269,53649,000169,50071,0006,50091,500145,275
2024-03-14VVRR0.170.200.170.1850.015353,196740.180.19253,47514,50020,00064,500263
2024-03-13VVRR0.170.1750.170.170.00529,849160.170.17522,5002,0005,000257
2024-03-12VVRR0.1750.180.160.17450,358740.160.18185,86030,00035,00047,000758128,00023,094
2024-03-11VVRR0.150.1750.150.1650.01502,617790.160.175245,35046,00028,00048,5001,32850,00082,50050
2024-03-08VVRR0.150.160.1450.15-0.005533,4181030.150.16129,50016,000193,50017,000270175,500466
2024-03-07VVRR0.1650.170.1550.155-0.015345,721640.150.16107,50014,00089,50021,50030045,00066,000568
2024-03-06VVRR0.1750.180.150.17-0.005444,285780.1550.175136,13913,000153,00035,00037593,00010,871
2024-03-05VVRR0.1550.1750.150.1750.015431,097530.160.175294,4439,500101,50014,50010,500150
2024-03-04VVRR0.160.170.140.160.005431,068910.1550.16148,85035,500115,50025,500189105,000
2024-03-01VVRR0.1450.160.140.1550.015661,1531130.1550.16294,27039,500152,50064,50019084,00024,912
2024-02-29VVRR0.110.140.110.140.03363,060640.1350.14192,1446,50051,50043,50019268,000608
2024-02-28VVRR0.1150.120.1050.12332,507580.110.12108,41512,00020,50041,000101,00048,961
2024-02-27VVRR0.110.1250.110.120.005267,244390.110.125207,50032,0006,00021,000413
2024-02-26VVRR0.110.130.110.120.01383,645700.1150.12323,5455,00026,5003,0002,50023,000
2024-02-23VVRR0.0950.110.090.110.01147,712200.1050.11116,60030,500460
2024-02-22VVRR0.0950.100.090.100.01292,751540.100.11175,03314,00023,00016,00024,00040,000500
2024-02-21VVRR0.090.100.090.09-0.01137,350310.0850.09586,1001,5007,0002,00040,500250
2024-02-20VVRR0.100.100.090.09-0.0139,25870.090.10521,0008,00010,0008
2024-02-16VVRR0.100.100.090.095-0.00558,402130.0950.10530,50010026,880442
2024-02-15VVRR0.100.100.100.10220,230240.090.10557,9421,500100,00043,50016,500779
2024-02-14VVRR0.090.100.090.100.005124,742210.090.10565,50057,000330
2024-02-13VVRR0.1050.1050.0950.095-0.00552,502140.090.09533,5001,0005,50012,500
2024-02-12VVRR0.0850.100.0850.100.015125,013330.090.14565,5694,00055,00035
2024-02-09VVRR0.0850.0850.0850.085-0.018,41180.0850.1056,5501,000
2024-02-08VVRR0.090.100.090.0950.005247,900250.090.105216,30027,0009003,000700
2024-02-07VVRR0.090.090.090.090.0059,61540.0850.1059,0001
2024-02-06VVRR0.080.0850.080.08524,62480.0850.09515,6246,0003,000
2024-02-05VVRR0.0850.0850.0850.085113,257120.080.09103,0006,0005003,0008
2024-02-02VVRR0.090.090.0850.085-0.00516,84730.0850.09513,8473,000
2024-02-01VVRR0.0850.090.0850.09-0.0190,750120.0850.09550,00020,00020,000500
2024-01-31VVRR0.0850.100.0850.100.015144,868100.080.095138,5003686,000
2024-01-30VVRR0.080.0850.080.085238,000150.080.085180,00011,00047,000
2024-01-29VVRR0.0850.0850.0850.0850.00547,750110.080.08517,00030,000
2024-01-26VVRR0.080.080.080.0850,000120.080.08527,00022,000
2024-01-25VVRR0.0750.080.0750.080.005651,211300.0750.08524,00070,00055,0001,294
2024-01-24VVRR0.080.080.0750.075-0.005369,750210.0750.08310,00022,00037,000
2024-01-23VVRR0.080.080.080.08222,750230.0750.08206,66014,000
2024-01-22VVRR0.0850.0850.080.08288,000190.0750.085258,0002,00014,0002,00012,000
2024-01-19VVRR0.080.0850.080.0833,894110.080.0856,0001,00015,0006,0005,000247
2024-01-18VVRR0.0850.0850.080.085520,677390.080.085458,00031,0005,00010022,0001,000
2024-01-17VVRR0.090.090.0850.085-0.005470,005350.0850.09271,0058,00060,00073,00058,000
2024-01-16VVRR0.0850.090.0850.085-0.005907,900390.0850.09580,000297,00029,0001,000
2024-01-15VVRR0.090.090.0850.09905,333440.0850.09645,00016,000103,00032,000102,0007,000
2024-01-12VVRR0.0850.0950.0850.085687,3911140.080.095386,95047,00034,00017,00050097,000103,1411,000
2024-01-11VVRR0.080.0850.0750.0850.015308,335400.080.08592,00016,00020,00048,000800130,000100
2024-01-10VVRR0.0750.0850.070.07-0.015260,000230.070.08161,00017,00020,0002,00060,000
2024-01-09VVRR0.0850.090.0750.090.0170,193180.0750.0957,00011,0001,0001,000
2024-01-08VVRR0.0950.0950.0750.08-0.015468,5411110.0750.085186,54136,000151,0003,00014,00039,00037,000
2024-01-05VVRR0.0950.0950.090.09510,65760.090.0955,5005,000
2024-01-04VVRR0.1050.1050.0950.1050.0173,99360.090.10541,00032,000
2024-01-03VVRR0.0950.100.0950.095111,684180.090.10545,00018,00060047,000900
2024-01-02VVRR0.090.100.090.090.005443,649370.090.095294,2986,00045,00031,0008183,00061,0001,000