14:32:37 EST Mon 11 Nov 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
2019-11-08VXIM0.370.370.350.36-0.0250,26590.350.38526,00012,00026512,000
2019-11-07VXIM0.390.390.370.38-0.0177,000120.370.38527,00020,0001,5001,50027,000
2019-11-06VXIM0.3850.390.3850.3942,88090.370.3936,0006,50030080
2019-11-05VXIM0.380.420.370.390.03467,463580.380.39382,95732,00024,0005,0006,50617,000
2019-11-04VXIM0.310.370.300.360.045430,675670.3550.36222,30149,58160,3334602,50095,500
2019-11-01VXIM0.310.310.310.31-0.00514,00020.3050.3152,00012,000
2019-10-31VXIM0.320.340.3150.315-0.005192,480300.310.32165,98012,0005,0009,500
2019-10-30VXIM0.3250.3350.320.32-0.0178,500100.300.3278,500
2019-10-29VXIM0.3150.330.310.33174,260270.300.325102,00016,0009,0007,76039,500
2019-10-28VXIM0.350.350.320.32-0.03123,667240.3150.3390,2679,0006,65025017,500
2019-10-25VXIM0.360.3650.340.35-0.005176,200300.330.355106,10017,50012,00015,00010025,500
2019-10-24VXIM0.3750.3750.3550.37279,530410.3350.37192,60042,5003,0003,00043038,000
2019-10-23VXIM0.3750.3750.3250.37-0.005196,390320.3550.37167,5006,5003,5006,00039012,500
2019-10-22VXIM0.370.380.370.3750.00577,208140.370.37577,208
2019-10-21VXIM0.350.370.350.370.00593,040210.340.3790,1402,500400
2019-10-18VXIM0.3650.370.3650.365154,210230.350.365132,85010,5002001003,5607,000
2019-10-17VXIM0.3750.380.360.3650.005115,570340.350.3779,05619,5005,51411,500
2019-10-16VXIM0.350.3650.340.360.02335,902370.340.36299,88016,5001,3005,00022213,000
2019-10-15VXIM0.390.390.330.34-0.07262,465530.340.36180,35026,5002,0001,0002,0001,61549,000
2019-10-11VXIM0.410.410.410.41-0.023,17020.3850.403,000170
2019-10-10VXIM0.410.440.400.43278,400420.4150.43251,4005,0001,50015,5005,000
2019-10-09VXIM0.440.440.430.430.00544,000130.420.4328,5004,5001,00010,000
2019-10-08VXIM0.420.4250.4150.4250.0378,500230.4250.4366,0004,0008,500
2019-10-07VXIM0.440.450.3950.395-0.055245,951530.3950.41595,52327,50039,0002608,00016875,500
2019-10-04VXIM0.510.520.430.46-0.06223,100570.4050.465142,50017,5005,00022,5006,0002,10027,500
2019-10-03VXIM0.500.530.500.520.02317,588890.510.52240,50014,0003,00019,50040017,00068822,500
2019-10-02VXIM0.4450.500.4450.500.065207,043570.490.50166,6503,5009,5007,50039319,500
2019-10-01VXIM0.360.4350.360.4350.09225,300450.430.44169,00017,50012,0001,0007,30018,500
2019-09-30VXIM0.350.390.340.34-0.0345,790210.340.36519,8004,00014,5004907,000
2019-09-27VXIM0.3650.370.350.35-0.02552,555160.340.3735,05510,0001,0006,500
2019-09-26VXIM0.360.420.360.3750.015370,526490.360.375320,50017,5008,0005,30472218,500
2019-09-25VXIM0.370.370.350.36-0.0166,000130.340.3763,5001,5001,000
2019-09-24VXIM0.320.380.320.370.0269,138160.360.3768,000500638
2019-09-23VXIM0.3650.3650.350.35-0.0240,301120.3250.3533,8003,50013,000
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