18:24:21 EDT Sun 22 Sep 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
2019-09-20VXIM0.370.370.350.355-0.01252,374390.350.37204,57413,5005,0004,30025,000
2019-09-19VXIM0.380.380.3650.365-0.05588,209260.350.36564,5008,0007,0001,2097,500
2019-09-18VXIM0.4150.420.4150.4227,803110.400.4221,5006,000303
2019-09-17VXIM0.4150.420.4150.420.0144,200130.400.42530,0007,0002007,000
2019-09-16VXIM0.410.410.400.4110,503110.400.4156,7002,500803500
2019-09-13VXIM0.400.410.400.4148,631130.400.4239,0005,5001314,000
2019-09-12VXIM0.4050.420.400.41146,650260.400.41107,00013,5003,6503,0003,50016,000
2019-09-11VXIM0.420.420.410.41-0.0127,50080.410.4220,5003,5003,500
2019-09-10VXIM0.430.430.420.42-0.02515,00080.420.4255,0007,0003,000
2019-09-09VXIM0.440.4450.430.43-0.0135,500110.420.4415,0003,5004,5003,5009,000
2019-09-06VXIM0.440.4250.435
2019-09-05VXIM0.430.450.430.440.015173,395410.4350.44145,7006,0006,40029515,000
2019-09-04VXIM0.4250.430.4250.425-0.00519,60080.4250.4312,5003,5001003,500
2019-09-03VXIM0.430.430.4150.43-0.01100,501240.4250.4328,50037,5002,000132,500
2019-08-30VXIM0.440.440.440.44-0.005341,500190.420.445281,00022,50038,000
2019-08-29VXIM0.4750.480.430.445-0.03455,193840.4250.455285,19336,50026,00036,50071,000
2019-08-28VXIM0.4850.4850.470.475-0.00536,85080.470.47536,500350
2019-08-27VXIM0.470.480.470.480.0180,223180.4750.4874,2235,0001,000
2019-08-26VXIM0.480.480.470.47-0.01518,695100.4650.4718,575120
2019-08-23VXIM0.480.4850.480.4850.00576,916170.480.48516,41611,5006,0005,00038,000
2019-08-22VXIM0.470.480.450.480.02552,432190.450.4818,5001,00021,0003,4328,500
2019-08-21VXIM0.4850.4850.450.455-0.045166,050370.450.4798,00028,00028,00055011,500
2019-08-20VXIM0.510.520.500.5042,840110.480.5233,5003,0004,0003402,000
2019-08-19VXIM0.520.530.480.50-0.0368,002130.510.5336,50217,5005003,50010,000
2019-08-16VXIM0.530.530.530.53-0.01119,338100.500.53119,338
2019-08-15VXIM0.540.540.540.5415,83560.500.545,2555008010,000
2019-08-14VXIM0.570.570.540.55-0.0253,350140.500.552,5005,5003507,00038,000
2019-08-13VXIM0.580.590.570.57-0.0256,88690.550.5856,50080306
2019-08-12VXIM0.590.550.60
2019-08-09VXIM0.610.610.540.59-0.03245,250520.580.59105,50040,0001,50043,0005,00010,75039,500
2019-08-08VXIM0.630.630.620.62-0.0135,20090.610.6234,2001,000
2019-08-07VXIM0.620.630.620.630.0299,650310.620.6378,20010,50025020010,500
2019-08-06VXIM0.620.620.600.61-0.01161,516300.570.6197,00020,0001644,500
2019-08-02VXIM0.650.650.620.62-0.0191,712260.620.6378,3123,00040010,000
2019-08-01VXIM0.650.650.630.63-0.02104,013230.610.6388,8131,5001,00020012,500
2019-07-31VXIM0.650.650.650.6512,549100.650.6611,0042003451,000
2019-07-30VXIM0.650.630.65
2019-07-29VXIM0.650.670.620.65-0.0155,586210.640.6730,5001,00015,0004601,6267,000
2019-07-26VXIM0.680.680.660.66-0.0223,91670.650.6823,600316
2019-07-25VXIM0.680.690.680.68-0.0125,056160.660.6818,9352,0001214,000
2019-07-24VXIM0.700.700.690.700.0114,90080.660.7011,0004003,500
2019-07-23VXIM0.660.700.650.690.06326,518530.670.69187,30033,00032,00010,0005,71858,500
2019-07-22VXIM0.750.760.630.66-0.08528,384910.630.66338,17926,00011,00054,5001,00020597,500
2019-07-19VXIM0.680.740.680.740.05297,223610.720.74217,2229,0005,20019,00080146,000
2019-07-18VXIM0.690.700.670.69-0.0143,386210.680.6932,48610,000400500
2019-07-17VXIM0.700.710.690.70162,276300.690.70131,00028,000250263,000
2019-07-16VXIM0.740.740.690.70-0.03178,755320.700.72157,2009,0005512,500
2019-07-15VXIM0.760.760.710.73-0.01565,482960.720.73369,50038,00053,500482104,000
2019-07-12VXIM0.770.790.740.74-0.01408,5871070.740.76261,13318,5005,00070,0002,50095450,500
2019-07-11VXIM0.750.770.720.750.07375,8901080.750.76153,50026,5004,00085,5124209,00045896,500
2019-07-10VXIM0.650.700.650.680.05338,002700.680.70234,2309,50012,00033,0004073248,500
2019-07-09VXIM0.660.660.630.63-0.0347,353120.600.6338,3533,0003,0003,000
2019-07-08VXIM0.650.660.630.660.0180,252250.640.6670,2505003,00026,500
2019-07-05VXIM0.630.650.630.650.01313,759550.610.65281,69914,0006018,000
2019-07-04VXIM0.650.650.640.64-0.0148,035160.600.6440,595404007,000
2019-07-03VXIM0.640.650.620.650.01129,815460.630.65106,7003,0006,0001,0006455112,500
2019-07-02VXIM0.630.640.610.640.03157,640510.600.64110,1406,0006,0009,5001,80020024,000
2019-06-28VXIM0.580.630.540.61430,1901230.590.61272,40030,0008,50045,00029074,000
2019-06-27VXIM0.600.610.550.6159,700260.580.6125,5006,00014,00020014,000
2019-06-26VXIM0.590.610.590.61133,950260.590.6175,50013,0003,00018,00045024,000
2019-06-25VXIM0.610.620.590.61132,100270.590.6497,5003,1006,5009,5003,00012,500
2019-06-24VXIM0.640.650.590.61-0.03321,920630.590.62227,7153,5008,00032,00020550,500