18:26:42 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-05-17VDJI0.050.050.050.0565,10050.040.0545,00010020,000
2019-05-16VDJI0.0450.050.0450.050.00512,35850.0450.0510,0001,0003581,000
2019-05-15VDJI0.040.050.040.050.00563,000130.0450.0555,0001,0001,0006,000
2019-05-14VDJI0.0450.050.0450.050.0053,73750.040.052,0007371,000
2019-05-13VDJI0.0450.050.0450.050.00566,810120.0450.0552,7105,0001009,000
2019-05-10VDJI0.0450.050.0450.050.005118,875250.0450.0588,8752001,00011,0001,80016,000
2019-05-09VDJI0.050.050.050.050.0051,50020.0450.055001,000
2019-05-08VDJI0.050.050.040.05282,571190.040.05265,5713,00014,000
2019-05-07VDJI0.050.0450.05
2019-05-06VDJI0.0450.050.0450.050.00515,15030.0450.0515,000150
2019-05-03VDJI0.0450.050.0450.04528,80090.0450.0521,0007,000800
2019-05-02VDJI0.0450.050.0450.050.00511,00020.040.0510,0001,000
2019-05-01VDJI0.050.050.0450.050.005166,174160.0450.05155,0001,0001,0002,1747,000
2019-04-30VDJI0.050.050.0450.0597,380150.0450.0589,150200308,000
2019-04-29VDJI0.050.0550.0450.045243,000180.0450.05219,0001,0002,0001,0003,00017,000
2019-04-26VDJI0.0450.050.0450.050.00541,00080.0450.0535,0002,0004,000
2019-04-25VDJI0.0450.050.0450.050.00541,975180.0450.056,0006,00097529,000
2019-04-24VDJI0.0450.050.0450.05104,30070.0450.0510,00090,0003004,000
2019-04-23VDJI0.0450.050.0450.0513,00020.0450.0513,000
2019-04-22VDJI0.050.050.0450.0522,650130.0450.056,0001,65015,000
2019-04-18VDJI0.050.0550.0450.0550.00533,48760.0450.05527,0005,0004871,000
2019-04-17VDJI0.0550.0550.0450.05-0.00556,200110.0450.0517,70012,00050026,000
2019-04-16VDJI0.0450.0550.0450.055142,20060.0450.05538,100100,1004,000
2019-04-15VDJI0.0550.0550.0450.05-0.005119,310210.0450.0591,0504,6001,00066022,000
2019-04-12VDJI0.050.0550.0450.0550.00522,00040.0450.05521,0001,000
2019-04-11VDJI0.050.050.050.05-0.0051,21020.050.0551,000210
2019-04-10VDJI0.050.0550.050.0550.00542,41870.050.05533,4189,000
2019-04-09VDJI0.0450.0550.0450.0566,618160.0450.0554,5131001,00511,000
2019-04-08VDJI0.050.0450.05
2019-04-05VDJI0.0550.0550.050.055162,776190.0450.055127,8001,00040010,00057623,000
2019-04-04VDJI0.0550.0550.0550.05525,00020.050.05525,000
2019-04-03VDJI0.060.060.0450.055188,550220.0450.055147,5506,0001,0001,00033,000
2019-04-02VDJI0.050.060.050.0550.005120,745190.0450.0695,2752,0001,47022,000
2019-04-01VDJI0.0450.0550.0450.05257,947270.0450.05177,30010,64743,0004,00023,000
2019-03-29VDJI0.050.0550.0450.05128,200220.0450.05101,2009,0005,00013,000
2019-03-28VDJI0.050.0550.050.0550.00522,50040.050.05521,5001,000
2019-03-27VDJI0.050.0550.050.05531,04380.050.05517,5002,0002,0005439,000
2019-03-26VDJI0.050.0550.050.055142,500150.050.05574,50020,5001,0005,00050041,000
2019-03-25VDJI0.050.060.050.055105,600190.050.05530,9001,00030,5006,00020037,000
2019-03-22VDJI0.050.0550.050.055-0.00549,00090.0550.0622,0008,0002,00017,000
2019-03-21VDJI0.050.0550.050.055-0.00515,50040.050.0559,0005006,000
2019-03-20VDJI0.060.060.060.060.00523,80060.050.0612,8002,0009,000
2019-03-19VDJI0.0550.0650.0550.060.005372,105470.050.06163,5002,0001,00043,10510,00013,000500139,000
2019-03-18VDJI0.0550.0650.0550.06518,20060.0550.065,2005,0001,0007,000
2019-03-15VDJI0.060.0650.0550.0650.00521,00050.0550.0658,0002,0002,0009,000
2019-03-14VDJI0.0650.0650.060.0650.00532,10070.0550.06521,1001,0001,0009,000
2019-03-13VDJI0.060.0650.060.0650.00531,900110.0550.07525,9004,0002,000
2019-03-12VDJI0.060.060.060.0645,30060.0550.07544,800500
2019-03-11VDJI0.060.060.060.060.005142,560170.0550.075141,600960
2019-03-08VDJI0.060.060.050.0550.00518,00070.050.05512,0006,000
2019-03-07VDJI0.0550.0550.050.055-0.00515,10080.050.05511,0001004,000
2019-03-06VDJI0.060.060.050.060.005127,866130.050.06108,00019,000866
2019-03-05VDJI0.050.060.050.06287,300160.0550.06244,00090023,0004,00040015,000
2019-03-04VDJI0.060.060.0550.0629,22580.050.0626,5001,0007251,000
2019-03-01VDJI0.060.060.060.0614,43050.050.0614,430
2019-02-28VDJI0.060.060.0550.0680,525210.050.0650,0005,00016,5259,000
2019-02-27VDJI0.060.060.0550.0682,750100.0550.0677,7505,000
2019-02-26VDJI0.0550.060.0550.06260,356140.0550.06160,30056100,000
2019-02-25VDJI0.0550.060.0550.0657,750100.0550.0655,0002,000750
2019-02-22VDJI0.060.060.060.0610,45030.0550.0610,000200250
2019-02-21VDJI0.060.060.0550.0610,59970.0550.0610,599