11:13:04 EST Tue 25 Feb 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
2020-02-24VSCAN0.110.130.13
2020-02-21VSCAN0.110.130.13
2020-02-20VSCAN0.110.130.13
2020-02-19VSCAN0.110.130.13
2020-02-18VSCAN0.110.130.13
2020-02-14VSCAN0.110.130.13
2020-02-13VSCAN0.110.130.13
2020-02-12VSCAN0.110.130.13
2020-02-11VSCAN0.110.130.13
2020-02-10VSCAN0.110.130.13
2020-02-07VSCAN0.110.130.13
2020-02-06VSCAN0.110.130.13
2020-02-05VSCAN0.110.130.13
2020-02-04VSCAN0.110.130.13
2020-02-03VSCAN0.110.130.13
2020-01-31VSCAN0.110.130.13
2020-01-30VSCAN0.110.130.13
2020-01-29VSCAN0.110.130.13
2020-01-28VSCAN0.110.120.12
2020-01-27VSCAN0.110.1150.115
2020-01-24VSCAN0.110.110.11
2020-01-23VSCAN0.110.110.11
2020-01-22VSCAN0.110.110.11
2020-01-21VSCAN0.110.1050.11
2020-01-20VSCAN0.110.1050.105
2020-01-17VSCAN0.110.110.11
2020-01-16VSCAN0.110.1050.11
2020-01-15VSCAN0.1150.1150.1050.11-0.01115,360270.1050.1191,4605,00015,5003,000400
2020-01-14VSCAN0.130.130.120.12-0.0231,847110.1150.1231,347500
2020-01-13VSCAN0.130.140.130.13-0.00514,10090.130.1452,0008,0004,000100
2020-01-10VSCAN0.130.1350.130.1350.00585,865300.130.1467,00017,900615
2020-01-09VSCAN0.140.140.130.140.019,79590.130.1452,9504,5002,345
2020-01-08VSCAN0.140.1450.130.1441,587260.130.1457,30219,5004,50010,000285
2020-01-07VSCAN0.130.140.130.140.00592,800150.130.14527,50012,50040,00012,500300
2020-01-06VSCAN0.140.1450.1250.1450.005138,444450.130.145110,53522,0001,0004,500159
2020-01-03VSCAN0.150.150.1350.14-0.0163,450340.140.1539,55021,0002,000500400
2020-01-02VSCAN0.1650.170.1350.15-0.04314,5141290.140.155185,29062,00038,00012,0005,000870
2019-12-31VSCAN0.180.190.160.165-0.04367,3361070.1650.19256,81541,50012,00050056,200202
2019-12-30VSCAN0.2050.2050.200.20540,700200.200.20535,8004,500400
2019-12-27VSCAN0.200.210.190.2050.005164,425430.200.205129,15030,0001,0004,075200
2019-12-24VSCAN0.200.210.200.207,00060.1950.2051,3005,000500200
2019-12-23VSCAN0.2050.210.200.21-0.00581,989360.200.2150,6255,50010,50014,500500204
2019-12-20VSCAN0.200.2150.200.2150.005391,399310.2050.215364,5002,50017,5006,000526
2019-12-19VSCAN0.220.220.210.21-0.0119,679120.2050.2113,9005,500279
2019-12-18VSCAN0.220.220.220.225,07350.210.224,598475
2019-12-17VSCAN0.210.220.2050.2251,956470.2150.2329,4532,5008,0003033,2008,500
2019-12-16VSCAN0.230.230.220.22-0.015,46050.210.235004,500460
2019-12-13VSCAN0.230.230.2150.2312,60060.210.2312,500100
2019-12-12VSCAN0.210.230.210.2334,470110.210.2324,0205,0005,000450
2019-12-11VSCAN0.2150.2350.210.23-0.005149,602560.210.23580,10027,0005,00037,165337
2019-12-10VSCAN0.220.240.220.2350.00585,879200.2150.23582,0005003,000379
2019-12-09VSCAN0.2250.240.2250.23-0.0114,610140.2250.238,9604,0001,60050
2019-12-06VSCAN0.230.250.220.24-0.0179,415250.2250.2468,3807,0004,00035
2019-12-05VSCAN0.2450.250.2450.2522,00090.220.2522,000
2019-12-04VSCAN0.250.250.230.25-0.0137,920120.240.2537,500420
2019-12-03VSCAN0.240.260.230.2636,980180.2250.2628,0004,0001,5003,000480
2019-12-02VSCAN0.260.260.260.265,00260.240.261,2023003,500
2019-11-29VSCAN0.240.260.240.260.026,60260.240.276,220382
2019-11-28VSCAN0.2450.2450.240.24-0.0235,00090.240.2619,00013,0003,000
2019-11-27VSCAN0.240.280.240.24554,649220.240.2632,34913,0002,0007,000300
2019-11-26VSCAN0.250.280.240.25-0.0130,250280.2350.2512,5009,5005006,5001,250