19:32:28 EDT Sat 11 Jul 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
2020-07-10VQMC0.130.1350.1250.1350.00546,700160.120.13536,1001,0002,0007,500100
2020-07-09VQMC0.130.1350.130.13-0.01206,671400.1250.13165,57314,5004992,50022,849
2020-07-08VQMC0.1350.140.130.13-0.005111,600180.130.14101,00010,000600
2020-07-07VQMC0.1350.1350.130.1350.00569,675280.130.13553,8508,5002,0002,5002,500325
2020-07-06VQMC0.130.1350.1250.125-0.005182,105440.1250.13122,25035,00055014,00010,000305
2020-07-03VQMC0.1250.130.1250.13-0.00513,05060.1250.137,0506,000
2020-07-02VQMC0.1050.140.1050.1350.025403,324820.1250.15281,59935,28035,00020022,00027,5001,745
2020-06-30VQMC0.110.120.1050.120.00532,636200.110.1216,2008,0005005,5001,2951,141
2020-06-29VQMC0.110.1150.100.10-0.0170,600150.100.11563,6002,0005,000
2020-06-26VQMC0.100.110.100.110.01152,506260.0950.11127,1304,5004001,50017,0001,500476
2020-06-25VQMC0.0950.100.0950.100.00589,00080.0950.1086,0003,000
2020-06-24VQMC0.100.100.0950.095-0.00564,75070.0950.1048,7507,0009,000
2020-06-23VQMC0.100.100.100.109,58840.0950.109,50088
2020-06-22VQMC0.100.100.090.1020,974130.0950.109,95010,0001,00024
2020-06-19VQMC0.100.100.0950.100.005125,35090.090.10125,350
2020-06-18VQMC0.0950.100.0950.100.00546,90070.090.1031,0002,9003,00010,000
2020-06-17VQMC0.100.100.0950.09596,500130.0950.1093,5002,0001,000
2020-06-16VQMC0.100.100.0950.095-0.005110,024220.0950.1077,68014,00010,0008,000344
2020-06-15VQMC0.100.100.100.1014,00040.0950.10513,0001,000
2020-06-12VQMC0.100.100.0950.10-0.00519,99970.0950.1058,50110,000500998
2020-06-11VQMC0.100.1050.0950.095-0.0166,500100.0950.10564,0005005001,500
2020-06-10VQMC0.1050.110.100.1050.01142,253360.0950.105117,1008,0009504,0004,0005,5952,608
2020-06-09VQMC0.0950.100.0950.095150,300190.0950.10147,5002,000800
2020-06-08VQMC0.0850.0950.0850.0950.005159,984290.090.095125,50016,0001,00013,0003,884
2020-06-05VQMC0.090.090.0850.085136,594160.0850.095116,00011,0009,000194
2020-06-04VQMC0.0850.090.0850.085-0.00536,881130.0850.0928,5324,0003,0001,349
2020-06-03VQMC0.0850.090.0850.090.00519,60080.0850.0912,6007,000
2020-06-02VQMC0.090.090.0850.085-0.00576,45080.0850.0974,0004502,000
2020-06-01VQMC0.090.090.080.09136,800130.0850.095136,500200
2020-05-29VQMC0.0850.090.0850.0970,000180.0850.1048,50013,0008,000500
2020-05-28VQMC0.0850.090.0850.0950,01040.0850.0949,0101,000
2020-05-27VQMC0.0950.0950.090.090.00542,50050.090.09541,0005001,000
2020-05-26VQMC0.090.090.0850.085-0.0055,43050.0850.094,4301,000
2020-05-25VQMC0.090.0950.0850.0992,000110.0850.0987,0001,0004,000
2020-05-22VQMC0.090.090.090.090.0055,00020.0850.092,0003,000
2020-05-21VQMC0.0950.0950.0850.085-0.00599,995160.0850.0972,50018,0002,0007456,000750
2020-05-20VQMC0.090.090.0850.09199,400180.090.095181,9004,0004,0009,000500
2020-05-19VQMC0.0850.090.0850.09119,976270.0850.09104,3503,00011,0001,626
2020-05-15VQMC0.0850.090.080.090.00581,291170.0850.0977,0141,0001,0001,0001,277
2020-05-14VQMC0.0850.090.0850.085-0.00545,835120.080.08535,8352,0002,0006,000
2020-05-13VQMC0.090.090.0850.0953,100120.0850.0941,1004,0003,0005,000
2020-05-12VQMC0.090.090.0850.090.00527,40040.0850.0925,4002,000
2020-05-11VQMC0.090.090.0850.085-0.01114,000170.0850.09103,3007,0003,000
2020-05-08VQMC0.090.0950.090.09577,880180.090.09551,09010,0001,6008,0006,650540
2020-05-07VQMC0.1050.1050.0950.095-0.01543,308110.090.09515,00013,4087,0007,900
2020-05-06VQMC0.110.110.100.110.0132,75090.0950.10514,5007,00011,000250
2020-05-05VQMC0.100.110.0950.10-0.00539,150130.100.1133,1505005005,000
2020-05-04VQMC0.1050.110.1050.11-0.00538,35030.1050.1130,3508,000
2020-05-01VQMC0.120.120.100.115180,138300.100.11173,0005006,61226
2020-04-30VQMC0.120.120.1150.115-0.005181,825320.1150.12150,0756,5009,00016,000250
2020-04-29VQMC0.0850.120.0850.120.04335,467770.110.12302,65010,0002,0009,0007505,0005,317500
2020-04-28VQMC0.0750.080.0750.080.01144,850200.0750.0892,35016,0006,0004,00026,000
2020-04-27VQMC0.060.0750.060.065237,192360.0650.075219,5105,0004,0002,0006,000682
2020-04-24VQMC0.0650.0650.0650.06511,60040.060.06511,600
2020-04-23VQMC0.060.0650.060.06562,919100.060.06542,0007,91913,000
2020-04-22VQMC0.0650.0650.0650.0650.0051,00010.060.0651,000
2020-04-21VQMC0.060.0650.060.0675,610170.060.06569,9605,00050600
2020-04-20VQMC0.0650.0650.060.06-0.00550,860120.060.06549,5251,335
2020-04-17VQMC0.0650.0650.0650.06522,22070.060.0658,10014,000120
2020-04-16VQMC0.0650.0650.060.065173,775190.060.065152,7755,0001,00015,000
2020-04-15VQMC0.060.0650.060.0650.0057,99940.060.0656,0001,000999
2020-04-14VQMC0.060.0650.060.06114,042190.060.06543,00051,3002,00015,0002,000742
2020-04-13VQMC0.0650.070.060.06-0.0159,10070.060.06554,0005,000