01:48:21 EDT Sun 26 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
2019-05-24VSIM0.400.470.400.4450.045600,0641830.440.445396,15031,50014,70018,50025057,5005,96475,500
2019-05-23VSIM0.4050.410.390.40151,790460.390.40133,0534,0006,0008,000737
2019-05-22VSIM0.430.430.400.40-0.03269,500630.400.405222,7501,5003,00016,00014,00075011,500
2019-05-21VSIM0.420.4350.420.4350.015165,487480.4250.435111,4836,0001,0002,00024,0001,00420,000
2019-05-17VSIM0.4050.420.4050.420.01291,410840.420.42575,41557,50036,90035,50040012,50026,19547,000
2019-05-16VSIM0.410.4150.4050.41-0.005419,294730.4050.415198,29210,0005,00145,500122,000138,500
2019-05-15VSIM0.410.420.410.41-0.005155,050590.410.41577,1503,42040,1301001,50025032,500
2019-05-14VSIM0.420.420.410.4150.005116,170310.4150.4291,07012,5001,00010011,500
2019-05-13VSIM0.420.420.4050.42-0.005313,538660.420.425187,53810,0005,00046,5001,00050063,000
2019-05-10VSIM0.410.4250.400.4150.005150,206420.4150.425114,4007,00030628,500
2019-05-09VSIM0.4150.4250.400.4150.005314,110990.3950.415210,0156,50018,95030,5004505,00019542,500
2019-05-08VSIM0.4050.430.3950.410.005354,100890.410.415252,2502,5009,00013,00026,85050,500
2019-05-07VSIM0.4250.4250.390.405-0.01812,0271400.4050.41433,35030,00050,77084,0004,000407209,500
2019-05-06VSIM0.4250.4250.400.415-0.015956,1061780.410.415692,00010,00077,53162,50010,5001,575102,000
2019-05-03VSIM0.450.450.420.43-0.015303,2071070.4250.44233,7224,00016,50012,5454589535,500
2019-05-02VSIM0.460.4650.4250.445431,722810.4350.45308,3384,00027,0005,5007,00051,88428,000
2019-05-01VSIM0.4350.460.430.4450.021,193,7162280.4450.46808,4995,00028,200102,50017,86510,00051,652170,000
2019-04-30VSIM0.4850.490.4250.425-0.0752,548,0034400.430.441,783,03346,50072,613215,00012,01330,00053,844335,000
2019-04-29VSIM0.500.500.4850.50548,7421430.500.51336,4095,0003,00042,0005007,50026,333128,000
2019-04-26VSIM0.510.520.4850.50-0.01717,9011580.490.50413,16961,50010057,50010033,50051,532100,500
2019-04-25VSIM0.520.520.500.50-0.01498,3781100.500.52225,87470,0006,50051,50010024,000404120,000
2019-04-24VSIM0.530.530.510.52-0.01626,8881170.510.52180,586114,00011,05067,5005016,50031,202206,000
2019-04-23VSIM0.540.550.530.53-0.01645,4331250.530.54389,20915,00015,00010,09150052,133163,500
2019-04-22VSIM0.530.550.530.540.01317,6301130.530.54162,88013,5001,50010,5001,50026,750101,000
2019-04-18VSIM0.570.570.530.53-0.03780,7771570.530.55404,82751,00028,30079,22530011,5001,125204,500
2019-04-17VSIM0.560.580.550.55-0.01278,048770.550.56170,0105,00011,70016,5004,0001,13869,700
2019-04-16VSIM0.570.580.560.56-0.02229,145680.550.56172,98512,0001,0003,000201,14039,000
2019-04-15VSIM0.570.580.540.580.01376,541940.560.58224,34043,0008,20010,5003005,00025,70159,500
2019-04-12VSIM0.540.570.540.570.02352,894920.560.57213,79826,1009,5988,5006,59814,00027,80046,500
2019-04-11VSIM0.560.560.530.55-0.01794,6501170.540.55504,85020,0003,15034,50065023,000139,50069,000
2019-04-10VSIM0.540.560.530.560.042,042,9712760.540.561,152,758119,50037,10066,50060012,000347,013307,500
2019-04-09VSIM0.4850.530.480.530.051,741,3004030.520.53841,62081,00063,050146,9501,60010,500210,080386,500
2019-04-08VSIM0.500.500.480.48-0.015231,800580.480.485161,50016,70018,00020040035,000
2019-04-05VSIM0.4950.4950.4750.495-0.0051,348,0882210.4950.50965,35552,50029,000128,00020017,00027,033129,000
2019-04-04VSIM0.520.530.490.50-0.02858,7471350.490.50566,08223,00010,54024,0004023,500101,085110,500
2019-04-03VSIM0.520.520.510.51-0.01366,440770.520.53216,0755,0004050,50031,00035,82528,000
2019-04-02VSIM0.540.550.520.52-0.03431,060920.520.53183,2102,5004,65079,5003504,000101,35055,500
2019-04-01VSIM0.560.570.540.55605,3001540.540.55451,5558,68116,000550107,01421,500
2019-03-29VSIM0.530.550.520.550.02561,105890.540.55449,16315,52521,5006591,25873,000
2019-03-28VSIM0.530.540.520.53243,400260.530.54231,0001,0001,5003,0004006,500
2019-03-27VSIM0.540.550.530.53-0.02367,920520.530.54217,6009,5009,000101,32030,500
2019-03-26VSIM0.510.550.510.550.04670,1381180.540.55393,4883,0006,0005,000127,650135,000
2019-03-25VSIM0.510.520.500.51733,602920.500.51362,40256,0005,90050,70010,000163,10085,500
2019-03-22VSIM0.530.530.510.51-0.02476,2521000.510.52267,2441,5009,20034,4582,50027,50010,350123,500
2019-03-21VSIM0.550.550.530.53-0.01414,7471130.530.54191,0505,00019,50048,5009,0005,00020,697116,000
2019-03-20VSIM0.550.550.540.54645,8691230.540.56341,60013,00019,00061,0002529,00079,244103,000
2019-03-19VSIM0.540.550.520.550.01515,0541350.540.55363,9026,0007,50037,50014,50065285,000
2019-03-18VSIM0.580.590.540.54-0.031,758,1163440.530.54949,899150,50030,100146,0002,000163,50048,117268,000
2019-03-15VSIM0.520.600.520.570.053,334,5416050.570.582,078,400223,50057,314201,50096424,500202,363546,000
2019-03-14VSIM0.510.520.500.520.012,772,2471540.520.532,043,06830,5003,64262,0006,6429,000378,395239,000
2019-03-13VSIM0.510.520.490.511,296,1191770.500.51735,1757,00017,0003,00020,000142,106246,838
2019-03-12VSIM0.520.520.510.51-0.01787,3371140.510.52442,86518,00025067,8311,0818,5009,310239,500
2019-03-11VSIM0.500.520.500.520.01514,0681100.510.52322,17534,62027,50025015,000523114,000
2019-03-08VSIM0.500.520.500.510.013,269,7361580.500.51996,64410,00064,68176,0501,551,28110,000295,080266,000
2019-03-07VSIM0.490.530.490.500.014,807,8613840.500.513,332,33526,00077,500246,0001,000741,526383,500
2019-03-06VSIM0.480.500.480.490.005263,537390.4850.49244,47010,0005678,500
2019-03-05VSIM0.470.490.470.4850.015749,369720.480.49422,8198,00012,00016,000123,050150,00017,500
2019-03-04VSIM0.480.4850.470.47-0.015199,000440.470.48188,5005004,0005005,500
2019-03-01VSIM0.480.490.4750.485209,900380.480.485185,4006,0002,00016,500
2019-02-28VSIM0.480.4850.470.4850.00559,451320.4750.4937,0003,0002,43363388515,500
2019-02-27VSIM0.490.490.480.48-0.01341,900640.480.49307,9008,00050025,500
2019-02-26VSIM0.4850.490.4750.490.01230,334320.4850.49211,98410010,2508,000