02:56:56 EDT Thu 25 Apr 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
2024-04-24VAEP1.671.691.611.61-0.05134,7341351.611.6873,4732,6556,40013523,45018,3009,845
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
2024-04-15VAEP1.531.591.521.580.02142,1962671.521.6158,31216,8009,4594,70011232,1007,9007,725
2024-04-12VAEP1.611.621.541.58-0.02146,6411701.561.5868,28211,6006,90026,60017110,50011,9008,738
2024-04-11VAEP1.591.631.581.60244,7831531.581.6197,56722,9526,70069,2001237,1007,8003,360
2024-04-10VAEP1.581.611.531.600.02178,0471611.581.6062,22413,25012,05226,30010939,00024,600387
2024-04-09VAEP1.601.631.581.58-0.02222,4421971.581.60101,5393,80025,73418,800613,20018,30037,843
2024-04-08VAEP1.601.621.581.600.0294,4861571.591.6052,3782,2007,33016,5003,8007,4003,063
2024-04-05VAEP1.591.601.551.580.03137,6251811.581.6068,8136,47917,30019,8005450021,1002,928
2024-04-04VAEP1.651.651.551.55-0.06230,3302781.521.60140,7036,2005,86516,00019,90016,60012,544
2024-04-03VAEP1.501.671.501.640.16475,9864371.611.65287,87413,30040,10038,80018511,20048,70022,304
2024-04-02VAEP1.531.541.481.48-0.0593,0581451.481.5457,8441,40010,300891,80016,4002,946
2024-04-01VAEP1.531.551.511.530.0363,152981.501.5330,2219005,8003002518,0005,9001,556
2024-03-28VAEP1.481.541.481.520.06187,8991251.501.53137,12112,7009,8005,200635,40012,9004,388
2024-03-27VAEP1.511.541.461.46-0.0293,891851.461.5062,1131,0009005020,2008,500622
2024-03-26VAEP1.501.521.451.47-0.02162,9901391.461.4981,8454,90023,3005821,90028,6002,177
2024-03-25VAEP1.521.531.481.49-0.0168,716841.471.4934,5175,4009,50030018,60036
2024-03-22VAEP1.571.571.501.50-0.06118,7261171.501.5379,00160013,10014,500191009,5001,242
2024-03-21VAEP1.501.571.481.530.04301,2341851.501.57165,17414,70014,30023,80057,10020,6002,392
2024-03-20VAEP1.451.491.441.490.0563,491941.461.4925,8287,40010011,80030040017,000536
2024-03-19VAEP1.451.501.431.440.0298,698991.441.5036,4933,20012,50021,2005010023,3001,707
2024-03-18VAEP1.421.551.411.440.04283,0602561.421.47152,76511,80023,10017,5005136,20026,4005,034
2024-03-15VAEP1.371.431.351.400.06101,7401131.381.4059,09320,5745,00019710015,500611
2024-03-14VAEP1.371.371.311.34-0.03174,6901431.341.36125,6584,8005,50011,3001016,6009,700817
2024-03-13VAEP1.391.401.351.37-0.02102,7191271.371.4035,44080013,00011,500630,73910,800227
2024-03-12VAEP1.441.441.391.39-0.03190,5761371.391.40124,4065,10023,40080036,300291
2024-03-11VAEP1.431.451.401.450.0497,6561201.421.4944,51910,0002,80017,50051,10020,800485
2024-03-08VAEP1.421.431.391.410.0237,797681.411.4324,2901,0006001,600507009,200254
2024-03-07VAEP1.461.481.391.39-0.07179,5921981.381.42108,71518,60016,6606,200265,80021,500977
2024-03-06VAEP1.451.491.441.450.0149,476891.451.5037,9091,5501,5002,5004003,9001,476
2024-03-05VAEP1.501.5051.421.44-0.03127,0701421.461.5062,8326,70010,05015,400501,00029,8581,063
2024-03-04VAEP1.501.571.461.47-0.1081,3511621.471.5038,9732,4004,55010,80016,50011,0001,487
2024-03-01VAEP1.571.571.491.57138,0194421.501.5787,40611,4005,2006,400158,90015,4002,281
2024-02-29VAEP1.551.571.481.570.02226,5534011.481.57141,5977,8003,30012,80018,30035,8003,391
2024-02-28VAEP1.621.621.511.55-0.01260,2404671.521.58135,37218,6009,00040,8001654,80048,1002,954200
2024-02-27VAEP1.491.631.491.580.09492,2483641.551.58330,58524,00023,72635,4009423,50052,900620500
2024-02-26VAEP1.481.491.441.490.03126,4321251.481.4977,98510,7006,80013,600504,70011,600243
2024-02-23VAEP1.481.481.431.46-0.02104,7881301.441.4636,35714,6907,4007,000627,2009,5002,366
2024-02-22VAEP1.441.481.421.480.05162,2161261.451.4867,7508,70016,67547,70090020,100272
2024-02-21VAEP1.421.521.421.440.02377,3983591.401.44237,71812,20050,11025,0001002,50035,90010,377
2024-02-20VAEP1.391.441.381.430.04114,0241621.421.4358,6826,20020,40010,6002601,30015,800395200
2024-02-16VAEP1.341.411.341.400.04245,2282451.351.40143,46510,60038,70010,00015013,10016,2002,254386
2024-02-15VAEP1.411.411.351.390.03304,9162091.351.40121,8893,70031,83024,60056,10032,10033,214200
2024-02-14VAEP1.311.411.311.360.07411,3592201.341.37295,4229,20053,30020,100450023,9004,212700
2024-02-13VAEP1.301.381.271.31-0.02306,2372361.281.31205,0464,47115,10626,10016,20037,900738
2024-02-12VAEP1.321.451.321.33481,5024371.321.38283,78115,16089,45634,30040010,20043,7003,354400
2024-02-09VAEP1.211.361.201.340.13673,5113111.311.38464,01322,90062,50023,0006647,60036,00011,104300
2024-02-08VAEP1.191.211.161.210.02143,4831001.181.23106,60024,8701,0002020010,000380
2024-02-07VAEP1.181.191.161.190.02122,708641.151.19110,6148,500700302,600193
2024-02-06VAEP1.171.181.121.170.01156,5401231.171.1993,8006,30019,90011,7001,40015,650405100
2024-02-05VAEP1.201.221.151.16-0.02148,8681351.151.18108,2132,2006,0009,8001342,20016,4003,134100
2024-02-02VAEP1.181.211.151.180.0168,543781.151.1842,8577,3256,6006030011,10084200
2024-02-01VAEP1.171.201.161.1775,453851.161.1754,0849,0007001,9009,200262200
2024-01-31VAEP1.211.211.171.17-0.0352,5761031.161.1735,0826,3004,0001,7002002,9001,700470
2024-01-30VAEP1.231.231.201.21-0.0132,592571.201.2317,4853,3007,8501,900403001,400174
2024-01-29VAEP1.201.251.181.220.02156,3981161.221.2369,2847,88010,4009,90039,60011,3005,592100
2024-01-26VAEP1.181.201.171.200.0231,327441.171.2024,3202,0952,0001472,500147
2024-01-25VAEP1.201.231.171.18-0.0457,997901.181.2024,7602,7004,80015,900151,1008,300252