09:33:09 EDT Mon 20 May 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
2019-05-17VSCAN0.760.780.760.7762,926430.770.7846,5501,00012,5001007762,000
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
2019-04-17VSCAN0.920.920.830.88-0.02260,5281170.850.88229,6781,00030020,5002503008,500
2019-04-16VSCAN0.910.920.880.90417,9301950.900.92363,4806,50021,50095025,500
2019-04-15VSCAN0.910.930.870.900.02960,0533310.900.91829,59523,50011,80059,0002,3381,32032,500
2019-04-12VSCAN0.840.900.840.880.03560,9041770.860.88488,9293,90040,5001,1001,0001,97523,500
2019-04-11VSCAN0.840.880.780.850.031,143,5691540.830.85904,5544,0006,00045,5001,00081,015101,500
2019-04-10VSCAN0.830.930.820.820.02550,0302170.820.84457,6132008,56736,5004,5006,5001,15035,000
2019-04-09VSCAN0.900.950.800.800.5252,188,6995270.800.811,493,19230,9506,730201,2157,61216,000126,000307,000