20:33:21 EDT Sat 15 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
2019-06-14VQMC0.200.2150.200.210.0187,650250.2050.21571,0004,4005020012,000
2019-06-13VQMC0.200.2050.190.200.00540,854200.1950.2010,65412,9004,0003002,50010,500
2019-06-12VQMC0.200.200.190.195-0.00548,072250.1950.2036,4004,1723,0004,500
2019-06-11VQMC0.2050.2050.200.20-0.00515,70090.200.2059,2004,0002,500
2019-06-10VQMC0.2250.2250.200.20-0.01544,045260.200.2126,0003,0001,0009,0003,5451,500
2019-06-07VQMC0.210.220.210.220.00516,110110.2050.2213,7002555001,500155
2019-06-06VQMC0.2050.220.2050.2150.00530,984170.2150.2227,5344503,000
2019-06-05VQMC0.2150.2150.210.21-0.0059,222100.210.2157,2001,372250400
2019-06-04VQMC0.200.2150.190.2150.025169,980440.2150.24100,8805,00015,50013,00010035,500
2019-06-03VQMC0.200.200.200.200.0111,00020.190.2010,0001,000
2019-05-31VQMC0.190.200.190.1928,663230.190.2020,3633001,0007,000
2019-05-30VQMC0.210.2150.1850.19-0.03120,486330.190.19591,0005,15021,3363,000
2019-05-29VQMC0.220.2250.2050.2250.0139,833310.210.2214,53350011,0002,8003,5007,500
2019-05-28VQMC0.220.220.210.215-0.00541,850310.210.2226,8504,0004,0005006,500
2019-05-27VQMC0.220.220.220.220.0052,00040.2150.231,400600
2019-05-24VQMC0.2150.220.2150.220.00510,10080.210.2253,5002,5001004,000
2019-05-23VQMC0.210.2150.2050.2150.00526,839190.210.2159,5003211,00013,0001,5181,500
2019-05-22VQMC0.2150.2150.2050.21-0.0150,500250.2050.21537,1009,0004004,000
2019-05-21VQMC0.210.220.2050.220.01565,700330.2150.2233,60013,00011,0001008,000
2019-05-17VQMC0.2050.210.200.20582,625250.200.2155,5002,95013,4504,0007256,000
2019-05-16VQMC0.220.2250.2050.205-0.0156,280330.2050.2149,3301,0002005001,2504,000
2019-05-15VQMC0.210.220.210.215-0.0126,900250.210.2217,1004,0003,5001,800500
2019-05-14VQMC0.220.2250.210.220.015152,294650.2150.2390,79418,0001,00019,50017,5005,500
2019-05-13VQMC0.2050.210.200.20567,700240.2050.21547,50020020,000
2019-05-10VQMC0.230.230.2050.205-0.0152,395270.2050.2137,3002,14912,000460486
2019-05-09VQMC0.2150.2150.200.2150.00568,761360.210.2441,02311,5004104,32811,500
2019-05-08VQMC0.2150.2150.210.21588,570220.210.21556,2403805,50017,4509,000
2019-05-07VQMC0.2150.2150.210.215-0.00537,710180.210.22523,5104,7003,5004,5001,500
2019-05-06VQMC0.2150.230.2150.220.01107,181320.2150.22594,01057,6665,500
2019-05-03VQMC0.210.220.210.2193,600270.2050.22566,3009,00010,3003,0005,000
2019-05-02VQMC0.2250.2250.2050.21-0.005215,143900.210.23160,5432,50013,8507,00011,25020,000
2019-05-01VQMC0.2450.2450.2150.22-0.015165,253720.210.22592,8532,00024,50017,0001,00019,9008,000
2019-04-30VQMC0.230.2350.220.2350.005122,599480.2350.2586,0003,8008,0001,79923,000
2019-04-29VQMC0.230.240.2250.230.00592,308370.230.23569,4707006,0001,63814,500
2019-04-26VQMC0.240.2550.2250.235-0.01174,759560.230.2490,0825,38634,0001666,62538,500
2019-04-25VQMC0.240.2450.2250.2450.0199,384440.240.24532,8009,78434,50030022,000
2019-04-24VQMC0.2450.250.2350.235-0.005137,890550.230.245111,54018,1002508,000
2019-04-23VQMC0.2350.260.2350.250.02125,790620.240.2564,74075028,00030032,000
2019-04-22VQMC0.2450.2450.220.23-0.02146,567430.2250.2389,04055028,00097728,000
2019-04-18VQMC0.240.250.230.250.0181,910350.2450.2552,45010,0007,50046011,500
2019-04-17VQMC0.2550.260.2350.24-0.0154,750310.2350.2448,3502002,0002004,000
2019-04-16VQMC0.280.280.250.25-0.02582,446340.250.2647,00010,00094624,500
2019-04-15VQMC0.2450.2750.2450.2750.025128,639500.2750.2897,0224,0005,0007,5001001715,000
2019-04-12VQMC0.250.2550.250.2536,500100.250.25534,5002,000
2019-04-11VQMC0.260.260.2450.25552,470290.250.27538,7202507,0006,500
2019-04-10VQMC0.270.270.250.255-0.00542,300260.250.25524,00030015,0003,000
2019-04-09VQMC0.2550.260.2550.26-0.00568,250240.260.2745,5007,0004,5003,5002507,500
2019-04-08VQMC0.2650.270.2550.265-0.00521,960220.2550.2616,1602,6002,0002001,000
2019-04-05VQMC0.2650.270.2550.2751,120240.2650.2734,6205,0005,0006,500
2019-04-04VQMC0.250.280.250.270.0229,074260.260.2711,0002,9009,0006745,500
2019-04-03VQMC0.2450.2550.2450.2590,227500.2450.2564,9423,0004,50078517,000
2019-04-02VQMC0.2550.2550.240.25-0.0162,891320.2450.2543,96110,5004308,000
2019-04-01VQMC0.2550.260.2450.260.00557,482470.2550.2838,8554002,00022716,000
2019-03-29VQMC0.260.2650.250.255-0.00547,831360.250.2630,9302,00040114,500
2019-03-28VQMC0.2650.2650.250.26-0.00557,149270.2550.26539,3344,50031513,000
2019-03-27VQMC0.2550.270.2550.260.00569,551330.260.26536,2505,5009,50030118,000
2019-03-26VQMC0.2650.2750.250.255-0.015102,835720.2550.26571,1266,5001,0849,6002514,500
2019-03-25VQMC0.2750.2750.2650.265-0.0111,205200.270.285,8002,0501,8551,500
2019-03-22VQMC0.270.280.270.2758,650340.270.28528,41713,50073316,000
2019-03-21VQMC0.2750.2850.270.27-0.00599,550540.270.27561,55010,0001,00027,000
2019-03-20VQMC0.2750.280.270.27517,700170.2750.28511,4504,5001506001,000
2019-03-19VQMC0.2850.2850.2650.28-0.005138,865740.270.2887,6954,60026,50057019,500
2019-03-18VQMC0.2950.2950.2850.2950.00530,726220.2850.29513,95811,0007685,000