01:32:46 EDT Wed 21 Aug 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
2019-08-20VPEO9.159.209.159.15-0.057,086499.159.165,600200328958
2019-08-19VPEO9.259.259.059.14-0.0694,760719.139.1588,1075001,4007001002,7531,200
2019-08-16VPEO9.199.309.119.200.0168,938709.189.2359,9523001,3001,1003,0912,895300
2019-08-15VPEO9.049.209.029.190.0265,785449.159.2058,1931,000501,6001,5003,442
2019-08-14VPEO9.109.229.039.170.0624,809839.159.2016,2304481001,8083,8232,400
2019-08-13VPEO9.199.248.979.11-0.09265,5451019.109.30252,1971,3004973,1005,1251,0262,300
2019-08-12VPEO8.959.258.959.200.2089,0761109.139.2063,2631,3005,2571,9975,30011,859100
2019-08-09VPEO9.009.159.009.130.038,680449.009.143,4537001,2002,380747200
2019-08-08VPEO8.959.168.959.100.1913,441509.019.107,9001001,0111,1211,1002,209
2019-08-07VPEO9.259.258.898.99-0.3129,9531018.839.0815,8831,2646008001,0329,2741,100
2019-08-06VPEO9.4459.4459.259.275-0.11543,325579.259.3016,4247001247002,47722,900
2019-08-02VPEO9.509.509.339.39-0.21519,781619.399.46509,3905001,6001,8001003,6912,700
2019-08-01VPEO9.389.609.279.600.25199,527739.359.60177,5005008005008610,9909,151
2019-07-31VPEO9.449.509.1259.350.15968,7161389.279.35950,8381,3006005,000457,7333,200
2019-07-30VPEO9.039.898.999.200.25589,2681309.209.50556,0891,1002,1002,3003,30011,97912,400
2019-07-29VPEO9.099.098.808.95-0.0523,423828.819.0011,6857005,1009001094,428501
2019-07-26VPEO9.009.189.009.00-0.0315,330538.999.0910,2991002001,3001,7001,431300
2019-07-25VPEO8.809.088.809.030.2356,815739.039.0522,9543009502,5002,24926,0621,800
2019-07-24VPEO8.788.818.658.800.0117,465368.698.808,2741,2002101,8001,2812,7002,000
2019-07-23VPEO8.608.808.608.800.0216,373398.648.809,4731,9003003001,5002,900
2019-07-22VPEO8.698.858.608.850.1611,928398.658.858,0507001,600560918100
2019-07-19VPEO8.518.758.518.690.0817,665568.608.707,9001,0002,8001,5623,803600
2019-07-18VPEO8.608.618.608.610.0112,416168.558.6110,481357001,200
2019-07-17VPEO8.558.608.358.600.0841,757978.508.6632,6272002,9009301,0003,600500
2019-07-16VPEO8.508.698.508.520.0563,352598.508.5249,9804,3002,9001,4002,0032001,769800
2019-07-15VPEO8.108.508.108.480.45130,9371378.418.48115,6012,4001,5005,6001,4001,9362,500
2019-07-12VPEO8.058.058.018.03-0.0521,937288.018.0917,9902003199050762,600
2019-07-11VPEO8.028.088.018.01-0.0931,286248.018.095,32160040031623,749900
2019-07-10VPEO8.088.118.058.100.1059,692458.008.1119,1074004009006,18532,700
2019-07-09VPEO7.958.007.958.004,512147.958.043,92220090300
2019-07-08VPEO8.058.057.9858.00-0.0326,420577.998.0314,9281,4006003001,4927,700
2019-07-05VPEO8.088.088.028.03-0.0333,1712078.018.0617,5428,3002,5001,3001,8401,689
2019-07-04VPEO8.068.078.018.01-0.081,552138.018.0990010052500
2019-07-03VPEO8.098.108.088.080.081,19978.018.0923589600275
2019-07-02VPEO8.108.167.768.00-0.1042,9431248.008.1015,6501,0001,9306,30088620015,3771,600
2019-06-28VPEO8.108.188.008.1022,116788.108.259,3505001,400539,6131,200
2019-06-27VPEO8.128.158.008.10-0.0524,201478.108.3020,576500325003611,832400
2019-06-26VPEO8.128.198.078.190.094,689298.128.393,621200100100668
2019-06-25VPEO8.228.388.078.10-0.05108,9721038.128.18104,0557001,0191,0007981,400
2019-06-24VPEO8.108.158.108.150.046,185248.158.443,00075502,460600
2019-06-21VPEO8.138.418.068.11-0.1036,077708.118.398,0002,2005003,30040019,2772,400
2019-06-20VPEO8.208.308.068.21-0.0990,030318.128.2134,21352,9631,2003001,254100
2019-06-19VPEO8.218.308.068.300.1063,599878.308.4418,2234003,1683,3905004,32433,594
2019-06-18VPEO8.238.448.168.2045,2431028.198.2028,5001001,5001,9004,4007,7431,100
2019-06-17VPEO8.348.398.208.200.0324,526478.178.3919,6411,1001,6001472,038
2019-06-14VPEO8.018.488.018.17-0.039,114148.178.307,941361,137
2019-06-13VPEO8.308.308.208.20-0.1554,541378.208.5025,41890024,3031,0002502702,400
2019-06-12VPEO8.418.418.308.35-0.04205,571708.308.50130,821773,00085520,01916,39934,400
2019-06-11VPEO8.308.448.308.3718,790348.298.422,7241,9007004212,924500
2019-06-10VPEO8.368.388.328.380.054,529268.288.383,53010060010099100
2019-06-07VPEO8.308.568.258.308,803368.308.335,225700436689531,400300
2019-06-06VPEO8.258.308.168.190.04523,840608.188.3316,6309001,3001,9001,2101,900
2019-06-05VPEO8.118.228.118.1450.00546,236358.128.1712,70032,30050336850
2019-06-04VPEO8.138.168.108.140.0448,187928.138.1625,1002,6006,7555,100506,2822,300
2019-06-03VPEO8.108.168.008.100.09518,2571448.108.11336,9313,6001,000841,949174,693
2019-05-31VPEO8.028.128.018.01-0.11561,830837.808.01109,567300963451,000
2019-05-30VPEO8.138.148.108.120.0183,283458.128.1432,76749,69298126600
2019-05-29VPEO8.108.148.108.1136,621788.118.1430,200615,7005010600
2019-05-28VPEO8.148.158.108.110.0128,067428.018.1517,750200218651909,644
2019-05-27VPEO8.118.158.108.1016,496408.108.159,00920045,8831,400
2019-05-24VPEO8.068.118.068.105109,741518.108.1110,0753001004,56694,700
2019-05-23VPEO8.108.138.108.1050.005215,145728.108.1180,1503,595131,400
2019-05-22VPEO8.038.118.038.1014,349238.108.118,5202,500901,8391,400
2019-05-21VPEO8.128.128.058.10-0.01511,476258.018.1110,25638535500300