05:30:54 EDT Mon 24 Jun 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
2019-06-21VHPQ0.090.090.0850.08572,133140.080.08571,333800
2019-06-20VHPQ0.080.0850.080.08540,00040.080.08540,000
2019-06-19VHPQ0.090.090.0850.085-0.005228,162280.080.09203,50022,000650122,000
2019-06-18VHPQ0.0850.090.0850.09121,152220.0850.09112,1529,000
2019-06-17VHPQ0.090.090.090.090.005104,555150.0850.0954,00020,00030,000555
2019-06-14VHPQ0.0850.090.0850.085-0.00555,036100.0850.0955,02277
2019-06-13VHPQ0.0850.090.080.090.01219,667220.080.085206,47013,000197
2019-06-12VHPQ0.080.0850.080.080.005301,698260.080.085259,25015,00025026,500698
2019-06-11VHPQ0.0850.0850.0750.075-0.01679,224460.0750.08553,15026,00038,75075020,00057440,000
2019-06-10VHPQ0.090.090.0850.09328,010190.0850.09256,00020,0051,000551,000
2019-06-07VHPQ0.090.090.0850.085-0.00566,062130.0850.092,9008,49317,10036,593976
2019-06-06VHPQ0.090.090.0850.090.005167,000110.0850.0974,00010,00032,00051,000
2019-06-05VHPQ0.090.090.090.090.0053,00010.0850.093,000
2019-06-04VHPQ0.0850.090.0850.090.005454,800290.0850.09274,00015,00015,00023,000127,800
2019-06-03VHPQ0.090.090.0850.085136,125110.0850.0933,50020,00026,00051,6255,000
2019-05-31VHPQ0.090.090.090.090.0053,45020.0850.094503,000
2019-05-30VHPQ0.090.090.0850.085-0.00552,07540.0850.0951,0001,00075
2019-05-29VHPQ0.0850.0950.0850.085-0.005191,125150.0850.0976,62514,000100,500
2019-05-28VHPQ0.090.090.090.09158,57090.0850.09158,570
2019-05-27VHPQ0.0950.0950.090.0970,50080.090.09570,500
2019-05-24VHPQ0.090.090.090.099,76160.090.0958,900861
2019-05-23VHPQ0.090.090.090.0983,50070.090.09578,5005,000
2019-05-22VHPQ0.0950.0950.090.09-0.005312,912180.090.095297,00010,000450450125,000
2019-05-21VHPQ0.090.0950.090.095119,846220.090.095104,000352015,000791
2019-05-17VHPQ0.090.0950.090.09591,70070.090.09561,70030,000
2019-05-16VHPQ0.090.0950.090.0950.00583,857110.090.09552,00030,8001,057
2019-05-15VHPQ0.090.0950.090.09152,100140.090.095142,10010,000
2019-05-14VHPQ0.090.0950.090.09533,20050.090.0958,0005,00020,000200
2019-05-13VHPQ0.090.0950.090.0950.005158,081140.090.095148,08110,000
2019-05-10VHPQ0.090.090.0850.090.005321,698330.0850.095298,121236482,90620,000
2019-05-09VHPQ0.090.090.0850.085-0.01220,432350.0850.09208,2001,38684610,000
2019-05-08VHPQ0.0950.0950.090.0950.00540,614100.090.09539,0001,614
2019-05-07VHPQ0.100.100.090.09-0.01143,598160.090.095143,598
2019-05-06VHPQ0.0950.100.090.100.005106,485340.090.1094,0009,1302,7505600
2019-05-03VHPQ0.090.0950.090.0950.005416,749380.090.095348,44536,0003,00030429,000
2019-05-02VHPQ0.0950.0950.090.09201,113150.0850.095180,20091320,000
2019-05-01VHPQ0.0950.0950.090.09260,916180.090.095242,4006,00051612,000
2019-04-30VHPQ0.090.0950.090.0950.005189,009220.090.095184,6094004,000
2019-04-29VHPQ0.0950.100.090.09-0.005376,142210.090.095340,00033,1421,0002,000
2019-04-26VHPQ0.0950.0950.090.0950.005191,670230.090.095130,0001,67060,000
2019-04-25VHPQ0.090.1050.090.090.005472,250490.090.095347,5008,00015,00016,00025050085,000
2019-04-24VHPQ0.090.090.0850.085117,900120.080.08587,00030,000900
2019-04-23VHPQ0.090.090.0850.085-0.005173,00070.0850.09173,000
2019-04-22VHPQ0.0850.0950.0850.09317,858190.0850.09267,2582,00013,00035,000600
2019-04-18VHPQ0.090.090.0850.090.005147,100150.0850.09106,10026,00015,000
2019-04-17VHPQ0.0850.090.0850.090.00550,98570.0850.0943,0007,000500485
2019-04-16VHPQ0.090.090.0850.09257,222170.0850.09108,2228,00030,00030,00051,00030,000
2019-04-15VHPQ0.0850.090.080.090.005104,900140.080.09103,0001,000500400
2019-04-12VHPQ0.0850.0850.080.0828,00040.080.08512,00050015,000500
2019-04-11VHPQ0.0850.090.080.08-0.00540,00060.080.08530,00010,000
2019-04-10VHPQ0.0850.090.080.085258,764180.080.085216,0005001221,0121,24020,000
2019-04-09VHPQ0.090.090.090.090.00540,00040.0850.0914,0009,00017,000
2019-04-08VHPQ0.0850.090.0850.090.01206,500170.080.09162,20016,0001,30027,000
2019-04-05VHPQ0.0850.090.080.08-0.00532,20070.080.0929,2003,000
2019-04-04VHPQ0.090.090.0850.085161,007200.0850.09114,00035,00012,0007
2019-04-03VHPQ0.090.090.080.085136,183210.0850.0985,1835001,00025,50024,000
2019-04-02VHPQ0.090.090.0850.090.00547,20070.0850.0935,0001,00020011,000
2019-04-01VHPQ0.0850.090.0850.085-0.005271,950110.0850.09252,0008,00095011,000
2019-03-29VHPQ0.090.090.090.090.00535,450110.0850.097,2502,00020026,000
2019-03-28VHPQ0.0850.0850.0850.085-0.005106,00090.080.0928,0004,00014,00060,000
2019-03-27VHPQ0.090.0950.090.0950.0132,60060.0850.0912,60020,000
2019-03-26VHPQ0.090.090.0850.090.005189,778250.0850.09120,5786,00015,65020,6501,90025,000
2019-03-25VHPQ0.0850.090.0850.098,03360.0850.097,0331,000