07:13:36 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
2019-08-20VQMC0.180.180.180.188,50040.1750.188,500
2019-08-19VQMC0.180.180.170.180.0139,850140.1750.18524,5007,5002,5001502005,000
2019-08-16VQMC0.170.170.170.170.0055,49550.170.1751,4953,500500
2019-08-15VQMC0.1750.180.160.165-0.0164,000390.1650.1742,0003,5008,5005,0005,000
2019-08-14VQMC0.1750.1750.1750.175-0.0057,22580.1750.186,97550200
2019-08-13VQMC0.1850.1850.1750.18-0.00529,607140.1750.1823,8507575,000
2019-08-12VQMC0.160.190.160.190.02133,5201220.1850.1929,7008,60072094,500
2019-08-09VQMC0.1750.1750.160.17-0.00599,150300.1650.1765,5005,5006,6005021,500
2019-08-08VQMC0.180.180.1750.175-0.00511,716120.1750.188,2504663,000
2019-08-07VQMC0.180.1850.170.1868,926330.1750.18537,3337,50012,50035024311,000
2019-08-06VQMC0.1850.1850.170.18-0.00566,500250.180.18552,2007,5004004006,000
2019-08-02VQMC0.1950.1950.1750.1932,945160.180.1920,32512,000320300
2019-08-01VQMC0.1650.2050.160.190.025488,891650.190.195308,47731,5002,0645,000250100141,500
2019-07-31VQMC0.160.1650.160.1650.00521,300110.160.179,7003,5001008,000
2019-07-30VQMC0.1550.160.1550.160.00522,00090.1550.1613,0009,000
2019-07-29VQMC0.1650.170.1550.155-0.00539,800140.1550.1719,0006,00080014,000
2019-07-26VQMC0.170.170.1550.1631,900140.160.1724,0001,0002,0004004,500
2019-07-25VQMC0.160.1650.1550.1650.00518,550120.160.1712,5001,5002503,0003001,000
2019-07-24VQMC0.160.160.1550.1633,40090.160.16533,100300
2019-07-23VQMC0.1650.1650.150.16-0.01124,817310.160.1797,31714,50011,0002,000
2019-07-22VQMC0.170.170.170.1728,598120.1650.1728,010375213
2019-07-19VQMC0.1650.170.160.170.005136,724320.170.175118,3246,5004007,0004,500
2019-07-18VQMC0.170.170.1650.1653,75060.1650.173,000250500
2019-07-17VQMC0.1750.1750.1650.165-0.00518,307140.1650.17515,5572,150600
2019-07-16VQMC0.1650.1750.1650.1750.0120,229130.170.1758,1992,0003010,000
2019-07-15VQMC0.1750.1750.1650.165-0.01533,761180.160.17522,93610,000500325
2019-07-12VQMC0.180.180.170.1822,570180.170.1813,7706,5001,500300500
2019-07-11VQMC0.1850.1850.170.1860,705220.1750.1823,05010,2059,00035018,100
2019-07-10VQMC0.180.180.1750.180.00553,824260.170.1828,46420,2602,5006002,000
2019-07-09VQMC0.1750.180.1750.1750.00538,250150.170.17517,6006,0004,5006509,500
2019-07-08VQMC0.1750.1750.160.170.0166,446300.1650.17551,34610010,0005,000
2019-07-05VQMC0.170.1750.160.16-0.0159,000160.160.1729,5001,50012,00015,0001,000
2019-07-04VQMC0.170.170.170.170.014,00020.170.1754,000
2019-07-03VQMC0.170.170.160.16-0.01545,920140.160.1731,6006,0003208,000
2019-07-02VQMC0.1750.1750.1650.1750.0120,190130.170.17513,6904,0001,0004001001,000
2019-06-28VQMC0.170.170.1650.165-0.01538,000130.1650.1715,0002,00021,000
2019-06-27VQMC0.1650.180.160.180.01579,288370.170.1845,15010,0005,0885,0005014,000
2019-06-26VQMC0.180.180.160.17-0.00555,000160.160.1738,00017,000
2019-06-25VQMC0.1750.1750.170.175-0.00530,086140.1750.1825,4804,000306300
2019-06-24VQMC0.180.190.180.18-0.00566,673230.180.18533,5605,00010,0137,00010011,000
2019-06-21VQMC0.1950.1950.1850.185-0.01119,756300.180.1985,15020,0009,4761305,000
2019-06-20VQMC0.200.200.1950.19516,80080.1950.201005007,2007,0002,000
2019-06-19VQMC0.1950.1950.190.19526,00070.1950.2021,0005,000
2019-06-18VQMC0.2050.210.190.19-0.02567,707370.1950.2025,50014,0008,6406,0675,0007,5001,000
2019-06-17VQMC0.200.2150.200.2150.00550,994280.2050.21528,6941,9002,50013,5004004,000
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