11:31:33 EDT Wed 17 Jul 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
2019-07-16VSCAN2010.710.7420
2019-07-15VSCAN0.770.770.720.72-0.0568,947400.720.7427,8605,0001,5001,00058733,000
2019-07-12VSCAN0.730.770.730.7713,968180.750.775,6203,0003181,0304,000
2019-07-11VSCAN0.780.780.770.77-0.0115,768110.720.7713,7501,000423400195
2019-07-10VSCAN0.770.790.760.780.0148,000320.750.7837,3003,7007,000
2019-07-09VSCAN0.770.780.770.77-0.0166,981290.740.7764,2815002002,000
2019-07-08VSCAN0.760.790.760.780.0220,848250.760.7812,7783716997,000
2019-07-05VSCAN0.740.770.740.760.0276,598420.760.7962,8764,0004228008,500
2019-07-04VSCAN0.730.740.710.74-0.0139,600160.710.7424,0002506,0003509,000
2019-07-03VSCAN0.750.750.750.75-0.028,470110.730.748,040100330
2019-07-02VSCAN0.760.780.760.770.03164,405650.770.78144,6022,5004,1001,70311,500
2019-06-28VSCAN0.750.760.730.74-0.0148,309310.730.7635,7504,000700284757,500
2019-06-27VSCAN0.750.750.740.74-0.0190,181640.740.7570,5003,00030038116,000
2019-06-26VSCAN0.750.750.730.75-0.0161,800490.720.7543,0001,3504,45013,000
2019-06-25VSCAN0.760.760.740.760.0166,000480.730.7643,7001,0006008,00020012,500
2019-06-24VSCAN0.760.770.740.7480,124700.740.7658,2945005001,0001,83018,000
2019-06-21VSCAN0.750.760.740.74-0.0184,694450.730.7563,1005004,2003,00089413,000
2019-06-20VSCAN0.740.750.700.750.01220,520930.700.75123,1508,50012,50020,50087055,000
2019-06-19VSCAN0.730.750.730.740.02163,328470.730.74128,0003,00017,50082814,000
2019-06-18VSCAN0.790.790.720.75-0.03248,300980.710.75184,8934,5005,00012,0001,90740,000
2019-06-17VSCAN0.850.860.780.78-0.041,003,3172480.780.79647,24745,00017,440103,00045029,5001,180159,500
2019-06-14VSCAN0.800.820.790.820.03209,144680.800.82181,8291,00026512,00030075013,000
2019-06-13VSCAN0.780.790.780.790.0150,825200.790.8047,2504001753,000
2019-06-12VSCAN0.770.800.740.78-0.0291,849480.760.7846,7278,5003,00016,50062216,500
2019-06-11VSCAN0.690.810.680.800.12526,7201540.800.82446,6952,00011,50037,50052528,500
2019-06-10VSCAN0.690.690.660.680.0158,050780.680.6942,3502,0004,0007009,000
2019-06-07VSCAN0.700.700.660.67-0.0292,3661080.660.6922,3005,5002,50029,5006632,500
2019-06-06VSCAN0.690.690.690.690.011,73540.680.701,435300
2019-06-05VSCAN0.700.700.680.68-0.0324,332160.670.7011,4502,00010,500382
2019-06-04VSCAN0.700.710.690.710.01123,274440.700.71108,0604,0002,0002149,000
2019-06-03VSCAN0.700.700.700.700.0135,046190.690.7025,3543008,0003921,000
2019-05-31VSCAN0.680.690.660.69-0.01152,882490.690.70113,3503,00026,0005325009,500
2019-05-30VSCAN0.700.700.700.7010,25150.680.7010,001250
2019-05-29VSCAN0.700.700.680.7088,734350.690.7061,4002,0003,0008,2001,13413,000
2019-05-28VSCAN0.730.730.690.70-0.0368,721370.690.7032,31110,00050012,50036055012,500
2019-05-27VSCAN0.710.730.710.730.0244,785170.710.7343,100650351,000
2019-05-24VSCAN0.670.710.660.710.04329,8271230.690.71288,7776,5004,2005,5002,35022,500
2019-05-23VSCAN0.690.690.660.67-0.02219,2591090.660.67107,5123,5003,25059,0004,50099740,500
2019-05-22VSCAN0.750.750.610.69-0.06990,8053050.680.70699,35710,2004,20083,20010818,0001,740174,000
2019-05-21VSCAN0.770.770.750.75-0.0285,277400.750.7636,54338,40033410,000
2019-05-17VSCAN0.760.780.760.7762,926430.770.7846,5501,00012,5001007762,000
2019-05-16VSCAN0.800.800.750.77-0.03228,8681030.750.77169,8873,75039,5002,23113,500
2019-05-15VSCAN0.780.810.760.800.01296,0211330.800.81257,49415032,0008775,500
2019-05-14VSCAN0.880.880.780.79-0.06349,0611580.780.79251,4153,0007,78528,7753773,00070954,000
2019-05-13VSCAN0.910.910.850.86-0.06328,6131190.850.89208,70012,7003,49643,5004,0001,71754,500
2019-05-10VSCAN0.930.930.910.92-0.0135,600160.910.9211,87021,0002302,500
2019-05-09VSCAN0.930.940.900.92-0.02321,4311410.910.94218,05117,00090038,0003,00048044,000
2019-05-08VSCAN0.940.950.930.940.01218,421830.920.95161,18515,5005,20025,50047656010,000
2019-05-07VSCAN0.920.950.910.93387,3861210.910.95227,95827,50060069,1005385,19056,500
2019-05-06VSCAN0.920.930.890.930.01278,292660.910.94187,76530,50044037,0008722,500
2019-05-03VSCAN0.920.920.890.920.02223,307730.890.93159,3605,00075034,50069723,000
2019-05-02VSCAN0.930.930.880.90-0.03322,2201060.870.92142,37533,00050067,5001508,50069569,500
2019-05-01VSCAN0.900.930.880.930.02162,268540.920.93107,62810,00073023,00041020,500
2019-04-30VSCAN0.900.910.870.910.01144,416570.900.9193,5577,00029,0001,85913,000
2019-04-29VSCAN0.940.940.870.90-0.03306,1341530.890.90192,3344,94068,00036040,500
2019-04-26VSCAN0.940.960.920.93-0.02265,853850.930.94210,7001,1208,5001,53344,000
2019-04-25VSCAN0.940.970.930.95634,6831800.950.96572,7504631,05026,0003,50042030,500
2019-04-24VSCAN0.920.960.920.950.01316,582880.940.95286,40021,0001829,000
2019-04-23VSCAN0.950.950.910.94-0.01113,454650.930.9478,34595028,0002004595,500
2019-04-22VSCAN0.950.960.930.950.01325,0071360.920.95298,8969,8509,0001,7615,500
2019-04-18VSCAN0.900.960.880.940.09639,4142480.910.94550,0401,2007,00011,5001,67468,000