14:01:04 EDT Thu 28 May 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
2020-05-27VXIM0.610.630.560.630.02421,723770.600.63342,9853,5005,0003881,50067,500850
2020-05-26VXIM0.610.630.590.61-0.01342,742710.590.61237,22012,00028,5005,50059,000522
2020-05-25VXIM0.640.710.600.620.07922,6802170.590.62640,90074,0001,10025,0003,500170,8006,110
2020-05-22VXIM0.500.590.490.550.07811,4411510.540.57630,00075,00030036,50028,50039,5001,641
2020-05-21VXIM0.4750.490.460.48-0.01232,000620.460.485159,40014,0007007,00048,0002,900
2020-05-20VXIM0.4750.490.460.490.025391,636920.4750.49275,85029,00015,0008,00019,50043,500586
2020-05-19VXIM0.440.500.4250.4750.125513,650990.450.475384,90030,0008,5004,5002,00018,00064,000750
2020-05-15VXIM0.360.360.350.360.00555,408290.340.3732,3088,5002,5003,5003,0005,600
2020-05-14VXIM0.3550.3550.3550.3550.022,00010.330.372,000
2020-05-13VXIM0.3350.3350.3350.3350.00515,70040.3350.3715,500200
2020-05-12VXIM0.320.3650.320.350.0699,740230.3350.3761,18014,5004,00010,06010,000
2020-05-11VXIM0.310.310.290.2945,72070.2950.32544,6201,000100
2020-05-08VXIM0.290.2850.325
2020-05-07VXIM0.320.3250.2850.285-0.0354,21590.2850.3255001,0005001,0001,215
2020-05-06VXIM0.320.290.325
2020-05-05VXIM0.320.320.320.3270020.2850.325700
2020-05-04VXIM0.300.3250.290.320.02118,179340.300.32593,95011,5003,0004,0005,064665
2020-05-01VXIM0.320.3250.300.30-0.02525,00050.290.30525,000
2020-04-30VXIM0.350.350.300.30-0.02538,000150.300.32517,5005,0002,00013,500
2020-04-29VXIM0.310.3250.310.3250.01512,50040.310.35511,0001,500
2020-04-28VXIM0.3150.3150.310.310.0131,535100.300.3124,5331,0001,0005,002
2020-04-27VXIM0.350.350.300.3139,298200.300.35514,9077,00010,0001,0006,000391
2020-04-24VXIM0.340.340.310.31-0.02572,890270.300.3454,3009,0003,5005,500590
2020-04-23VXIM0.340.340.340.340.0056,14860.330.341,5004,50048
2020-04-22VXIM0.3550.360.3350.335-0.00549,009300.340.3642,9432,0001,0005002,000566
2020-04-21VXIM0.340.340.340.34-0.015,30060.320.351,5001,0002,500300
2020-04-20VXIM0.350.350.350.355,50020.3350.355,500
2020-04-17VXIM0.350.350.350.351,00020.3250.35500500
2020-04-16VXIM0.350.350.350.350.016,23070.330.351,6005001,5002,500130
2020-04-15VXIM0.340.320.35
2020-04-14VXIM0.370.370.340.34-0.0240,473240.340.3633,7651,0001,0003,500898
2020-04-13VXIM0.360.360.360.361,20020.340.371,200
2020-04-09VXIM0.3050.360.3050.360.04536,446180.320.3630,5261,5001,5002,500420
2020-04-08VXIM0.340.340.3150.315-0.02514,30040.3050.3214,300
2020-04-07VXIM0.340.340.330.33-0.011,80030.330.361,000800
2020-04-06VXIM0.360.360.340.34-0.025,71550.340.364,0005001,000215
2020-04-03VXIM0.3450.360.270.36-0.015160,500340.330.37130,00010,00050018,0002,000
2020-04-02VXIM0.3450.3750.340.37519,100110.350.3754,0001,50050010,5002,600
2020-04-01VXIM0.350.3750.340.37533,779120.340.37525,5004,0002,0002,279
2020-03-31VXIM0.3750.3750.350.35-0.0256,65040.350.3756506,000
2020-03-30VXIM0.370.3750.350.375-0.00578,055170.350.3871,0003,0551,0003,000
2020-03-27VXIM0.3650.380.3650.3815,00020.3550.3815,000
2020-03-26VXIM0.380.380.380.38318,64390.360.38317,000431,000
2020-03-25VXIM0.380.380.360.36-0.023,40030.3550.382,4001,000
2020-03-24VXIM0.380.380.380.380.0237,40060.360.3837,000400
2020-03-23VXIM0.380.3850.360.36-0.02534,722470.350.37521,02212,500400100500
2020-03-20VXIM0.380.390.370.38220,950260.360.38217,0005005002,500450
2020-03-19VXIM0.370.380.360.37-0.01205,715360.310.38146,50047,5005001,5009,500215
2020-03-18VXIM0.3750.380.370.380.0059,04980.310.388,50050049
2020-03-17VXIM0.380.380.360.3750.00549,049220.330.3844,5002,5495001,500
2020-03-16VXIM0.260.3850.260.370.05226,014490.370.38186,96428,5001,5006,0003,000
2020-03-13VXIM0.3050.3250.300.320.03154,949260.330.34133,1003,50017,849500
2020-03-12VXIM0.340.340.260.29-0.04169,785300.300.31139,00021,0009,500285
2020-03-11VXIM0.370.370.330.33-0.04569,564160.330.3548,32714,0007,000237
2020-03-10VXIM0.3950.3950.3750.375-0.02518,35090.370.388,0006,0004,000350
2020-03-09VXIM0.400.400.3750.40-0.01134,200220.380.40128,0006,000200
2020-03-06VXIM0.410.4250.400.41800,730450.400.405792,0008,000730
2020-03-05VXIM0.4250.4250.400.41-0.005202,700420.4050.41185,0002,0003,0001,50011,000200
2020-03-04VXIM0.440.440.4150.415-0.0336,750120.410.4225,2506,5001,5003,500
2020-03-03VXIM0.4450.410.44
2020-03-02VXIM0.420.4450.420.445-0.00538,68370.420.44538,250433