09:57:15 EDT Mon 15 Jul 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-07-12VAEP1.411.441.371.4093,013951.371.4352,0472,0057,900455006,9003,370
2024-07-11VAEP1.401.431.381.400.0338,824511.381.4219,8715719,3007008,200152
2024-07-10VAEP1.381.391.361.36117,442701.361.4090,2003,4438,5009730013,0001,795
2024-07-09VAEP1.411.411.361.36-0.04192,6571551.351.4091,07611,5555,10012,1003,90061,468
2024-07-08VAEP1.451.451.391.41436,6791921.401.41270,14714,90012,0035,500255,80022,60020,880
2024-07-05VAEP1.441.451.411.430.0246,866721.401.4516,6508,3655,0009,000705006,500531
2024-07-04VAEP1.441.451.411.410.0137,799481.411.457,5908009,800507,3003,627
2024-07-03VAEP1.431.461.401.40-0.01179,809891.401.45129,19113,3007,0001040017,80012,073
2024-07-02VAEP1.421.441.411.41-0.01202,7271211.411.42149,4908,54516,8001,00021,6004,979
2024-06-28VAEP1.441.461.421.450.03185,868981.401.45143,16614,9796,6002,8008,80023
2024-06-27VAEP1.431.451.411.440.0264,319551.421.4446,8061714,200128,8004,302
2024-06-26VAEP1.401.441.401.430.03224,7551151.401.45158,4727,5694,9006,30015,00029,895
2024-06-25VAEP1.461.461.401.40-0.07130,3531041.401.4557,7107,10012,1005,3005380033,1006,537
2024-06-24VAEP1.411.471.401.470.07240,1341801.401.48114,22528,7001,50023,3008,60026,70025,721
2024-06-21VAEP1.421.421.371.40-0.01124,3261001.401.41103,4384,2001005,0002,3006,9001,240
2024-06-20VAEP1.391.421.351.420.04249,1501541.401.42164,60324,95020,10016,6004,20015,2002,927
2024-06-19VAEP1.431.451.381.38-0.0423,352421.351.4515,7862,0009301,1002003,147
2024-06-18VAEP1.381.421.331.420.02294,6462451.391.42220,17450017,5002,96012,00028,9009,965
2024-06-17VAEP1.461.461.401.41-0.0351,6541391.391.3922,9716,1004,600604,80011,7001,165
2024-06-14VAEP1.451.491.441.450.06138,925891.421.4682,1947,9008,0005,20018,5008,569
2024-06-13VAEP1.421.491.391.440.0476,9091861.391.4518,2052,80012,7005610,70024,0007,566
2024-06-12VAEP1.401.451.351.40149,4561851.401.4873,97624,4402005,40012712,50014,7006,268100
2024-06-11VAEP1.471.491.381.40-0.05444,0833311.401.52343,60715,6355,05018,40025013,10039,2007,815
2024-06-10VAEP1.431.511.431.440.01169,7721541.411.4970,64522,2505,3407,10063,4007,40049,501
2024-06-07VAEP1.481.511.431.43-0.05182,2341741.401.4896,07122,50037519,200408,80029,2002,741
2024-06-06VAEP1.521.521.451.47-0.01146,7491251.461.4988,0388,5005,00015,30012020016,80011,212
2024-06-05VAEP1.391.541.351.480.11357,5093791.481.49175,33034,8442,00065,7005,30056,10011,543
2024-06-04VAEP1.361.411.351.400.06149,6581571.331.4070,13812,0359,55524,4002591,20030,3001,524
2024-06-03VAEP1.361.391.331.340.01201,2232701.341.38128,9398,7024,51022,800362,80015,2009,815100
2024-05-31VAEP1.301.351.261.330.02314,4843471.321.35147,94148,67027,78035,3001008,20041,3093,859
2024-05-30VAEP1.321.391.261.32-0.10988,1168251.301.32447,876111,89076,169149,60011933,400151,1049,5762,000
2024-05-29VAEP1.461.461.401.44-0.01229,0361561.411.4576,38621,0506,30036,0002151,40033,1004,466
2024-05-28VAEP1.471.481.411.46-0.02206,7541931.421.50135,56420,3505,90010,600701,70015,50010,201
2024-05-27VAEP1.501.561.431.480.02454,8543401.431.50244,13342,00017,60033,1002,73730,20071,3008,197
2024-05-24VAEP1.411.461.391.460.05101,2171481.401.4842,7816,80016,49122,9003002,1008,600650200
2024-05-23VAEP1.411.471.401.41-0.07265,0393521.411.44130,18333,4589,93428,20040012,50042,7007006,700
2024-05-22VAEP1.441.481.391.480.06168,8331511.451.4889,57419,2006,20015,5007220,73316,400743
2024-05-21VAEP1.461.461.381.430.02122,7031601.421.4570,19921,15041010,1002,40017,0001,212
2024-05-17VAEP1.401.431.391.430.05126,2892361.401.4370,4606,50018,20012,2007002,70014,3001,080
2024-05-16VAEP1.431.471.371.470.06254,2052741.381.48131,95621,21922,80016,80050019,20039,4002,210
2024-05-15VAEP1.481.481.411.41-0.0498,9961161.411.4869,67113,4006,0001001,8006,900537
2024-05-14VAEP1.481.481.451.45-0.0557,304841.451.4825,6851,0006,7566,2006,90010,400342
2024-05-13VAEP1.501.501.461.500.0229,862681.471.505,7114,4957,7001140011,000343
2024-05-10VAEP1.501.501.471.48-0.0119,001431.451.4916,68510200900500300359
2024-05-09VAEP1.481.521.461.49-0.0193,895781.491.5150,4912005,00013,20010011,1007,743
2024-05-08VAEP1.511.521.481.5068,916681.481.5239,6813308,7007,90060011,200117
2024-05-07VAEP1.491.511.451.510.03172,1301351.471.52109,3184,8004,70016,20050022,50013,070
2024-05-06VAEP1.501.501.461.48-0.03165,9431671.481.49132,2725,4005,5007,8006013,600693401
2024-05-03VAEP1.431.521.411.520.08202,1831491.461.52127,6166,90210,43324,7001411,50030,200678
2024-05-02VAEP1.421.451.371.420.0150,8311021.421.4529,6314,1001,1009,700963,7002,200210
2024-05-01VAEP1.401.421.381.39-0.03135,8011581.391.4585,96928,6006,9004,3006,2002,0001,708
2024-04-30VAEP1.451.451.411.44-0.01227,1321961.401.45124,12613,10015,30017,400318,30037,400754400
2024-04-29VAEP1.501.521.431.44-0.05285,1272591.431.50189,33415,65112,30025,6001032,90030,9007,177
2024-04-26VAEP1.531.531.451.48-0.08543,3805661.461.50309,28442,99039,00061,10068318,90065,6004,169
2024-04-25VAEP1.641.641.541.57-0.06333,9823381.561.65214,15619,60037,00012,00017,90027,5004,844
2024-04-24VAEP1.671.691.611.61-0.05134,7341351.611.6873,4732,6556,40013523,45018,3009,845
2024-04-23VAEP1.691.691.621.68-0.01457,1303411.601.68263,04637,10024,60126,3005710,70040,00029,885500
2024-04-22VAEP1.601.701.601.700.10520,9016501.681.70150,77529,70031,70052,000100,13032,60037,00080,165100
2024-04-19VAEP1.641.641.551.600.01365,6212331.601.67141,20017,50016,750115,200189,50026,90037,559
2024-04-18VAEP1.621.681.581.620.01296,6854731.581.63154,89421,50014,10018,5007528,70045,40013,272
2024-04-17VAEP1.591.641.551.610.03543,8752901.601.61289,76625,10025,58535,2009826,40032,100124,672900
2024-04-16VAEP1.541.591.541.590.0466,0501011.551.6031,8258,2003,5009,400504,1007,1001,825