06:19:47 EST Tue 07 Dec 2021
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
2021-12-06VADD0.0550.060.050.060.0051,354,250460.0550.061,135,25018,000107,0002,50091,000500
2021-12-03VADD0.0550.0550.0550.05563,00060.0550.0663,000
2021-12-02VADD0.0550.0550.0550.055137,00160.0550.06137,000
2021-12-01VADD0.0550.060.050.0551,574,207740.0550.06583,700213,000512,00019,0001,50740,000205,000
2021-11-30VADD0.0550.0550.050.05-0.012,988,838770.050.055863,250389,0001,292,000187,0001,07015,000241,000518
2021-11-29VADD0.060.060.0550.060.00520,02560.0550.0617,0003,00025
2021-11-26VADD0.060.060.0550.060.0051,980,311770.050.06876,340477,000379,0002,00090,000155,000971
2021-11-25VADD0.060.060.0550.06761,335350.0550.06213,900128,000418,000850585
2021-11-24VADD0.060.060.0550.055285,930200.0550.0626,741158,00022,00064,00014,0001,189
2021-11-23VADD0.060.060.0550.055644,680300.0550.06212,13539,000233,000160,000545
2021-11-22VADD0.060.060.0550.062,018,859560.0550.061,302,357193,000128,000129,00097740,000225,000525
2021-11-19VADD0.060.060.0550.06-0.0051,211,174620.0550.06181,833432,000141,000287,00050052,000115,0001,841
2021-11-18VADD0.060.0650.060.0650.0051,296,611530.060.065775,278123,000109,00052,00065,000172,000333
2021-11-17VADD0.060.0650.060.06138,50570.060.065103,50030,0005,0005
2021-11-16VADD0.060.0650.060.0650.005725,930270.060.06584,125425,000150,00065,0001,805
2021-11-15VADD0.0650.0650.060.06-0.005314,679210.060.065119,00092,00074,00059428,385700
2021-11-12VADD0.0650.0650.060.065546,700330.060.065158,70037,000218,000132,0001,000
2021-11-11VADD0.0650.070.060.07302,925250.0650.07201,00049,0005,00050047,000425
2021-11-10VADD0.0650.070.0650.07309,200250.0650.07199,00054,0001,00024,00050030,000700
2021-11-09VADD0.070.070.060.07452,502320.060.07367,7617,00077,000741
2021-11-08VADD0.0650.070.0650.07508,185270.0650.07505,0001,425201,740
2021-11-05VADD0.0650.070.0650.070.005291,257200.0650.07263,70016,00070010,000857
2021-11-04VADD0.060.0650.060.0650.005328,225230.0650.07289,00034,0001254,0001,100
2021-11-03VADD0.0650.0650.060.06-0.005317,400230.060.06565,000174,0001,00041,00035,0001,400
2021-11-02VADD0.060.0650.060.0651,837,463610.060.065925,000351,000298,00050,000700212,000763
2021-11-01VADD0.0650.0650.060.065-0.005855,377520.060.065486,91656,00020,00056,000236,000461
2021-10-29VADD0.0550.070.050.070.023,621,2641010.060.071,790,000146,000956,00025,0002,0406,000695,0001,224
2021-10-28VADD0.0550.0550.050.05-0.0051,137,380340.050.055642,384185,000307,0001,1501,000846
2021-10-27VADD0.0550.0550.050.05-0.005440,196300.050.05589,000157,00012,000129,00060052,055541
2021-10-26VADD0.0550.0550.0550.055720,860300.0550.06557,200107,00046055,0001,000200
2021-10-25VADD0.060.060.0550.055-0.0051,779,520640.0550.06704,220430,000317,0007,00040,000280,0001,300
2021-10-22VADD0.0650.0650.0550.055-0.005664,205350.0550.06463,17096,00098,0002005,0001,835
2021-10-21VADD0.060.0650.060.06430,016150.060.065407,51622,000500
2021-10-20VADD0.0650.0650.0550.06387,316250.060.065289,50051,00014,00031,0001,816
2021-10-19VADD0.060.0650.060.06-0.005520,565350.060.065413,88582,00068024,000
2021-10-18VADD0.0650.070.060.06-0.005761,615410.060.065299,11542,000301,00037,00050082,000
2021-10-15VADD0.060.0750.060.070.013,338,5121270.0650.072,161,150280,000381,0004,000700490,0001,662
2021-10-14VADD0.060.0650.060.0650.005363,545260.060.065197,05045,0009,00039,00072,0001,495
2021-10-13VADD0.060.060.0550.061,339,390870.0550.065362,480498,000208,00041,0003,46030,000164,50031,900
2021-10-12VADD0.0650.0650.060.0651,263,848600.060.065657,31837,000252,000184,00088025,000107,000650
2021-10-08VADD0.070.070.060.065609,187430.060.065152,4005,000387,00019,00045,000787
2021-10-07VADD0.070.070.0650.065-0.01637,375400.0650.07230,60087,000158,00027,000134,000633
2021-10-06VADD0.0750.0750.0650.0751,528,910530.070.075868,810177,000215,0002,000110,000156,000100
2021-10-05VADD0.070.0750.070.07-0.005382,250250.070.07525064,00067,00060,000191,000
2021-10-04VADD0.0750.0750.070.07567,502150.070.07538,4008,00019,0001,000202
2021-10-01VADD0.0750.0750.070.07897,170580.070.075186,3708,000332,00023,000346,5001,300
2021-09-30VADD0.070.080.070.07-0.005514,655550.070.075266,766134,0004,00011,00015,00073,0009,389
2021-09-29VADD0.0950.0950.0750.075-0.0153,901,7432120.070.0752,108,466819,000425,000143,00053,000348,0002,925
2021-09-28VADD0.090.0950.090.09-0.00593,346170.090.09522,41536,0009,00025,023900
2021-09-27VADD0.0950.100.090.09-0.005343,121330.090.095197,0003,00022,00055,0005001,00064,000621
2021-09-24VADD0.090.100.090.0950.005374,102300.0950.1086,00092,00079,00018,00097,0002,102
2021-09-23VADD0.100.1050.090.09-0.01567,438430.090.10359,55057,500101,00040,5004,5004,000388
2021-09-22VADD0.1050.1050.0950.095-0.01595,122540.0950.105298,322104,00074,00022,5003,5006,00086,500300
2021-09-21VADD0.0950.1050.090.100.005848,023690.100.105470,000103,00030,00061,000313182,0001,210
2021-09-20VADD0.100.100.090.095-0.0051,240,790880.090.095960,91092,50053,00049,00085,000
2021-09-17VADD0.110.1150.100.10-0.012,495,4001590.100.1051,320,500392,000279,50065,5005,00034,500393,0005,000
2021-09-16VADD0.120.1250.1050.115-0.011,715,5561490.110.115580,447235,500254,00078,5008,50047,000511,000109
2021-09-15VADD0.1250.140.120.1251,993,2261530.1250.131,200,286205,500210,00086,00010,3009,500270,0001,640
2021-09-14VADD0.1350.1350.1150.13-0.00251,657,7701170.1250.1351,017,890121,000127,00057,5003,50042,500285,5002,580
2021-09-13VADD0.1350.1350.120.125-0.011,129,4571130.1250.135506,550208,50099,50058,50010776,500176,5003,300
2021-09-10VADD0.1450.1450.130.13-0.0151,497,3571530.130.135984,145133,000125,00031,0007,0002,000210,1045,108
2021-09-09VADD0.140.160.1350.1450.016,035,0564620.1350.1453,132,5921,348,500319,425309,00021,23242,000826,50035,807
2021-09-08VADD0.120.1350.1150.1350.015678,800660.130.135457,599109,50035,50076,000201