16:45:17 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
2019-08-21VSIM0.450.4550.440.44-0.005433,792900.440.445248,70087,0005,45047,00045018,5001,69225,000
2019-08-20VSIM0.4650.4650.440.44-0.03544,5181700.440.445319,98635,00011,60051,0001,02014,500912110,500
2019-08-19VSIM0.460.480.460.4750.015285,589850.470.475171,46336,00033,00016,0004264,00070024,000
2019-08-16VSIM0.4750.4750.450.46-0.01199,522590.450.4689,69734,00010,7008,1003004,00026,22526,500
2019-08-15VSIM0.470.4750.4650.4750.005100,980230.470.47545,88017,8003004,00025,5007,500
2019-08-14VSIM0.4750.480.4650.480.01447,384890.470.48341,2555,50010,0003,75025010,50026,12950,000
2019-08-13VSIM0.4650.470.4550.470.01122,642430.470.47563,36810,00013,50050025012,5002422,500
2019-08-12VSIM0.450.470.450.470.02224,036510.4550.4780,03643,50018,00014,00014,0005,00049,500
2019-08-09VSIM0.4550.460.450.45127,180400.4450.4551,43016,5001,0005,00050030,75022,000
2019-08-08VSIM0.460.4650.450.45-0.0025342,449930.450.455205,34918,50020,5009,50030012,50037,30038,500
2019-08-07VSIM0.460.4650.450.45250.0025349,094860.4450.46192,05610,0007,20016,0005303,00057,80862,500
2019-08-06VSIM0.4750.4750.440.45-0.025681,9092200.4450.465403,87051,00032,70051,00020022,00047,1391,00073,000
2019-08-02VSIM0.4650.4750.4650.4750.00569,246200.4750.4854,0806,5004,0001664,500
2019-08-01VSIM0.4750.480.4650.47-0.005270,831650.4650.475160,0062,00037,10010022,50062548,500
2019-07-31VSIM0.4650.480.4550.470.01296,4761110.470.475135,7365,50035,6604001,76029,50092087,000
2019-07-30VSIM0.450.4650.440.460.005293,632820.460.465162,90238,5005,0005,00018012,50025,55044,000
2019-07-29VSIM0.4750.4750.4550.455-0.01347,352790.450.455259,14612,0007,50014,0008,50026,20620,000
2019-07-26VSIM0.470.480.4650.47-0.005221,970480.4650.4799,47020,00010,00017,00026,50049,000
2019-07-25VSIM0.490.490.4750.475-0.01167,711630.470.47584,26119,50017,00016,50095029,500
2019-07-24VSIM0.480.490.480.4850.005192,313490.4850.4989,4294,00010,25010,00062812,00025,50640,500
2019-07-23VSIM0.4750.490.4750.490.01101,975430.480.4966,3252,5009,50015023,500
2019-07-22VSIM0.490.490.480.48175,415520.480.485143,2505,0001,9003456,00042018,500
2019-07-19VSIM0.490.4950.4750.48-0.005179,838740.4750.49101,0007,50026,50033844,500
2019-07-18VSIM0.490.490.460.485559,8841440.480.485427,71314,50020,8385,0003384,00025,99561,500
2019-07-17VSIM0.4950.510.4850.485750,5611790.480.485519,19858,5005,50046,5004506,50027,91386,000
2019-07-16VSIM0.4650.4850.460.4850.035603,6931700.480.485437,94629,00014,95041,00095014,00027,16538,682
2019-07-15VSIM0.450.460.450.45-0.01157,684550.4450.4596,9845,0005,3002,0003003,50010044,500
2019-07-12VSIM0.4350.460.430.4550.02237,000630.4550.46109,00017,0006,6005,00010020,50030078,500
2019-07-11VSIM0.450.450.4350.435-0.015360,097760.430.44223,35022,50014,00048922,50025,75851,500
2019-07-10VSIM0.440.4550.440.450.005103,600180.450.4671,0001004,50025,5002,500
2019-07-09VSIM0.470.470.440.45-0.01488,3761460.440.46311,49219,0004,00038,00050044,50088470,000
2019-07-08VSIM0.4750.4750.4550.46-0.015266,921820.460.47150,5475,5003,2009,00022,00026,67450,000
2019-07-05VSIM0.4850.4850.470.47-0.02184,623610.4750.4891,6681,0009,5008,25022,0001,20551,000
2019-07-04VSIM0.4750.490.4750.490.0128,636150.4850.4920,450684182007,500
2019-07-03VSIM0.490.490.480.48-0.01130,670320.4750.4893,50010,0003,0003,0006010,00061010,500
2019-07-02VSIM0.490.490.470.49283,684610.4850.49198,4802,50012,8984,00079811,00026,00828,000
2019-06-28VSIM0.4850.490.4650.4850.005503,983960.490.495358,68022,50010,52513,2282526,00026,02547,000
2019-06-27VSIM0.490.490.4750.485-0.01138,096600.480.4971,74914,0001,4821,0007219,50064439,000
2019-06-26VSIM0.500.500.490.495-0.005181,845540.490.51117,3106,0003,5005,00014,0003536,000
2019-06-25VSIM0.510.510.4850.50341,5401000.4850.50286,2943,00011,3107,3803106,0001,24626,000
2019-06-24VSIM0.490.500.4850.500.015336,495930.500.51179,54020,5005,5008,50036,50045585,500
2019-06-21VSIM0.470.4850.4650.4850.015387,3281050.4750.49283,12014,5004,00017,0006165,50027,09235,500
2019-06-20VSIM0.4850.4850.4650.47-0.005248,859880.4650.475125,2943,50042574044,00025,90049,000
2019-06-19VSIM0.480.4950.4750.475-0.005170,405570.470.475109,8054,5004,00014,00010038,000
2019-06-18VSIM0.490.490.4750.480.015150,860570.480.5086,1385,00010,26618,0001008,50010,35612,500
2019-06-17VSIM0.510.510.460.465-0.025571,2261920.4650.475288,91410,5005,35052,00015185,000811128,500
2019-06-14VSIM0.4750.510.460.4850.011,441,3023110.480.50809,9805,13024,57536,5004,107161,500159,910239,600
2019-06-13VSIM0.4550.4750.450.470.02427,707980.4550.47287,5876,50010,00022,00030,50062070,500
2019-06-12VSIM0.470.470.450.45-0.01368,4451130.450.455171,71013,50016,50056,50044,5001,48764,248
2019-06-11VSIM0.470.470.4550.46448,9421420.4550.465169,44532,5007,72022,5001,12057,50031,657126,500
2019-06-10VSIM0.460.480.450.46615,2701780.4550.47399,18010,79015,00010,00048,50043,80088,000
2019-06-07VSIM0.4650.4650.450.46-0.005160,808620.4550.4698,4009,2002,00070028,0001,50821,000
2019-06-06VSIM0.450.4650.440.460.01707,6331640.4550.465354,76342,00018,50082,50074,50025,870109,500
2019-06-05VSIM0.490.490.450.45-0.015642,6591790.450.455350,42513,1469,4303,00050054,00098,658113,500
2019-06-04VSIM0.470.480.450.4650.02941,0312690.460.465604,93610,00077,25947,00040043,000103,43655,000
2019-06-03VSIM0.4550.460.440.445-0.015235,566530.440.445153,9661,0007,30023,00080049,500
2019-05-31VSIM0.450.470.450.4650.005286,821430.4550.4639,8768,0003,50016,500178,44540,500
2019-05-30VSIM0.440.460.4350.460.02601,600980.450.47313,00012,00012,00037,00052,50030,100145,000
2019-05-29VSIM0.420.440.420.440.015117,555250.4350.4490,50012,0006,5008,00055500
2019-05-28VSIM0.4450.4450.4250.425-0.02134,415320.420.425119,2152,5002,0005,0007005,000
2019-05-27VSIM0.440.450.440.445132,456490.440.4540,7863,00017051,0001,00036,500
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