08:59:38 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-21VHPQ0.0850.090.080.085576,798240.080.085573,7983,000
2020-02-20VHPQ0.090.0950.0850.085-0.005372,213400.080.085326,63522,0001,0005,00011,0006,000578
2020-02-19VHPQ0.0850.090.0850.09116,000130.090.095116,000
2020-02-18VHPQ0.0750.090.0750.090.015304,153420.080.09215,15349,00050016,00023,000
2020-02-14VHPQ0.080.080.0750.07586,302110.0750.08276,00010,000300
2020-02-13VHPQ0.080.080.0750.075-0.00511,27230.0750.0810,2721,000
2020-02-12VHPQ0.080.080.0750.08781,580430.0750.08445,080264,00010,0006,00050020,00035,000500
2020-02-11VHPQ0.080.080.0750.080.005488,954190.0750.08313,50010,00028,0001,227110,00025,000
2020-02-10VHPQ0.080.080.0750.075524,835200.0750.08506,14018,000695
2020-02-07VHPQ0.080.080.0750.075-0.005348,375180.0750.0836,000114,00071,00056,00071,000375
2020-02-06VHPQ0.080.080.080.08110,00040.0750.0830,00050,00030,000
2020-02-05VHPQ0.080.080.0750.08580,442430.0750.08294,942135,000115,00015,00020,000500
2020-02-04VHPQ0.080.080.080.080.00512,00030.0750.082,00010,000
2020-02-03VHPQ0.0750.080.0750.080.005441,847450.0750.08411,99224,0002,0005001,0005001,855
2020-01-31VHPQ0.080.080.080.080.00515,00060.0750.0814,0001,000
2020-01-30VHPQ0.080.080.0750.075188,000220.0750.0828,00070,00043,00039,000
2020-01-29VHPQ0.0750.080.0750.075-0.005163,450150.0750.0899,95014,00049,000500
2020-01-28VHPQ0.080.080.0750.075115,95070.0750.0814,45031,000500
2020-01-27VHPQ0.080.080.0750.075145,000100.0750.0859,00015,0001,00010,00060,000
2020-01-24VHPQ0.0850.0850.0750.075-0.005104,953110.0750.08528,00018,0007,00051,953
2020-01-23VHPQ0.080.0850.080.0850.01193,500150.0750.08596,50023,0003,00070,0001,000
2020-01-22VHPQ0.0750.080.0750.0848,990110.0750.0826,00018,4004,000590
2020-01-21VHPQ0.0850.0850.0750.075-0.005263,109230.0750.0815,000198,0001,00049,000109
2020-01-20VHPQ0.080.0850.080.0850.00515,02530.0750.0855,02510,000
2020-01-17VHPQ0.080.080.080.08188,446150.0750.085178,0008,400598598850
2020-01-16VHPQ0.080.090.080.08-0.005548,300320.080.085250,300133,00050,00010,000105,000
2020-01-15VHPQ0.080.0850.080.0850.01529,925500.080.085413,00024,00025,00050015,00051,925
2020-01-14VHPQ0.0750.080.070.075306,200340.0750.08140,600137,00027,0001,000600
2020-01-13VHPQ0.0750.0750.070.07577,282200.070.07556,25812,0001,0008623,0003,000800
2020-01-10VHPQ0.080.080.0750.07556,025110.070.0855,0251,000
2020-01-09VHPQ0.0750.0750.070.075362,000330.0750.08114,00077,00069,00041,00061,000
2020-01-08VHPQ0.0750.0750.08
2020-01-07VHPQ0.0750.080.0750.080.005247,423240.0750.0833,30078,00030,00053,00053,123
2020-01-06VHPQ0.0750.080.0750.075113,100110.0750.08107,1005,0001,000
2020-01-03VHPQ0.080.080.0750.075-0.005109,00040.0750.0899,00010,000
2020-01-02VHPQ0.080.080.080.08255,425150.0750.08253,000750750925
2019-12-31VHPQ0.0750.080.0750.080.00562,903100.0750.0862,153500250
2019-12-30VHPQ0.0750.080.0750.075-0.00588,615130.0750.0866,11512,00050010,000
2019-12-27VHPQ0.080.080.0750.075-0.005122,550180.0750.08110,85020010,0001,000500
2019-12-24VHPQ0.0750.080.0750.089,20050.0750.088,700500
2019-12-23VHPQ0.080.080.0750.080.00558,350120.0750.0831,00050016,00050010,000350
2019-12-20VHPQ0.080.080.0750.08180,814140.0750.0854,00020,00051,0009071,0002,90751,000
2019-12-19VHPQ0.0750.080.0750.0828,058110.0750.087,00013,0001,0005002,0003,5001,058
2019-12-18VHPQ0.080.080.0750.075-0.005123,260100.0750.08115,1002,0006,000160
2019-12-17VHPQ0.080.080.0750.075-0.005103,00090.0750.0896,0007,000
2019-12-16VHPQ0.080.080.080.08511,000160.0750.08494,00050016,000500
2019-12-13VHPQ0.0750.080.0750.08103,000140.0750.0873,50025,0004,000500
2019-12-12VHPQ0.080.080.080.0814,80080.0750.0814,000800
2019-12-11VHPQ0.0750.080.0750.08156,000140.0750.08155,500250250
2019-12-10VHPQ0.0750.080.0750.075-0.005166,350210.0750.08103,2501,00016,00015,00031,000100
2019-12-09VHPQ0.080.080.0750.080.005191,881210.0750.0894,80071,00020,00025256,00031
2019-12-06VHPQ0.0750.0750.070.07533,356120.0750.0828,0002,0002,000828128400
2019-12-05VHPQ0.0750.080.0750.08261,015280.070.08209,90926,0001,00023,0001,106
2019-12-04VHPQ0.080.080.0750.08171,424150.0750.0829,14092,00030,00020,000284
2019-12-03VHPQ0.080.080.080.080.005190,00060.0750.086,00053,000131,000
2019-12-02VHPQ0.0750.080.0750.075-0.005179,611210.0750.0862,28398,00013913,0006,13950
2019-11-29VHPQ0.0750.080.0750.0821,30080.0750.0818,5005002,000300
2019-11-28VHPQ0.090.090.0750.08-0.005607,500350.0750.08371,00023,00076,00050035,000102,000
2019-11-27VHPQ0.080.0850.080.0850.01344,507350.080.085194,10022,00038,00368,00052,401
2019-11-26VHPQ0.0750.080.0750.080.00514,25040.0750.088,0006,000250
2019-11-25VHPQ0.0850.0850.070.08283,740370.0750.08165,61048,00020,00022,00027,0001,130