00:13:01 EDT Sun 14 Aug 2022
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-Lynx
2022-08-12VALLI1.181.271.171.220.06436,8344891.191.25184,11881,00010,5437,800351103,41047,8001,387
2022-08-11VALLI1.311.311.101.14-0.151,063,7691,3701.141.17497,553185,20032,80055,3002,463120,300157,1735,264
2022-08-10VALLI1.251.321.251.290.051,278,5051,3661.281.29570,107192,10026,80057,2002,475155,713130,100123,548
2022-08-09VALLI1.201.251.201.240.06861,3708251.231.24360,449180,73566,25071,90085095,50067,5009,895
2022-08-08VALLI1.161.201.151.180.03556,0585021.161.18216,58478,60016,10029,60065551,80044,10059,089
2022-08-05VALLI1.121.151.121.150.03310,2032861.131.15122,27442,10020,80019,90010023,40080,800764
2022-08-04VALLI1.151.151.091.120.05571,0913511.101.12351,33546,80023,4003,2005064,20054,60013,175
2022-08-03VALLI1.061.101.051.060.02665,7726751.051.09332,175151,70040,08533,70094928,80076,975925
2022-08-02VALLI0.961.050.961.050.101,393,1821,0431.021.05509,556262,600136,911125,00013,017111,00079,60046,706
2022-07-29VALLI0.970.980.920.945-0.025124,1801720.920.9536,62223,50010,29317,0005,20012,00015,5002,238
2022-07-28VALLI0.940.990.910.960.02237,0572500.940.9970,69273,00011,93521,5005,10012,89939,0002,371
2022-07-27VALLI0.970.970.900.94-0.02288,3192330.920.99103,90653,50019,00027,0003,86019,50059,0001,436500
2022-07-26VALLI0.970.980.940.94-0.04125,1641340.900.9742,83029,0006,0005,00075020,50018,7002,253
2022-07-25VALLI0.990.990.960.980.01228,7562050.920.98138,75028,11113,0006,0001,67922,00014,5003,886
2022-07-22VALLI0.991.020.900.970.05956,3527340.910.98485,425168,50052,00062,50010,25060,949102,80010,462
2022-07-21VALLI0.840.930.840.930.12557,6824480.840.92226,923142,00022,00352,0007,54557,00044,0004,571
2022-07-20VALLI0.820.820.800.820.0268,989860.780.8218,96413,0006,10019,0002,0501,0006,7001,920
2022-07-19VALLI0.800.820.790.810.045192,4251720.790.8179,98320,00025,50047,5008003,50012,1003,042
2022-07-18VALLI0.780.790.740.765-0.02240,6631800.760.77118,19435,50020,50031,0002,03119,50010,5001,986
2022-07-15VALLI0.800.800.770.78-0.04126,6801640.780.8044,71022,50016,00022,0004,3057,5007,0001,319
2022-07-14VALLI0.780.820.780.820.04165,7481570.760.8353,80644,00019,00014,5001,50013,00018,0001,309
2022-07-13VALLI0.830.840.780.80-0.015172,4081530.780.8143,51237,0008,00023,0004,83018,50035,500772
2022-07-12VALLI0.820.820.810.815-0.00556,236520.800.8940,2841,5001,5001,9008,5001,500494
2022-07-11VALLI0.830.830.810.8253,112580.810.8329,3757,0008,0007035,5001,500632
2022-07-08VALLI0.830.850.810.82150,9491490.800.8511,59317,50059,00029,0002,5008,00022,500403
2022-07-07VALLI0.800.890.800.82653,8574530.820.84230,85139,000164,71048,50014,50088,50065,0251,768
2022-07-06VALLI0.840.850.780.81-0.02251,5602410.810.8482,44619,60054,30014,5001,50049,20022,0001,448
2022-07-05VALLI0.880.890.810.84-0.04247,3302210.810.8474,47643,50032,50022,00050010,00056,2401,9194,500
2022-07-04VALLI0.900.910.880.880.01106,6441020.850.9135,40521,50026,0008,5001001,00013,000954
2022-06-30VALLI0.900.900.840.87-0.07386,7573270.800.88137,81474,50032,00022,00014,59728,09271,5003,4471,000
2022-06-29VALLI0.880.940.860.940.07296,7402900.900.94121,71448,50040,00025,5002,10621,50028,5904,139500
2022-06-28VALLI0.820.880.810.860.03366,2353650.850.88166,25266,50027,90023,5006,60527,50038,5005,422500
2022-06-27VALLI0.770.840.770.830.06282,2632820.800.8477,19444,00075,50015,0001,76928,32137,2102,751
2022-06-24VALLI0.720.780.720.780.06234,2091720.760.8030,31136,00087,00034,0001,50011,50032,1001,793
2022-06-23VALLI0.760.760.710.71-0.04198,3231910.710.7375,70559,0006,00018,0002,20015,50017,0004,274
2022-06-22VALLI0.770.770.740.75-0.02122,2731190.740.7741,23337,00020,2994,0001,4718,0848,0001,909
2022-06-21VALLI0.770.780.750.76124,8801340.750.7913,22427,00025,00225,500884,50026,0922,867
2022-06-20VALLI0.780.780.750.75-0.0182,798660.750.7725,95821,50026,0001,0009505,7001,473
2022-06-17VALLI0.780.810.750.76-0.01370,4982950.750.79145,38052,50055,50736,5003,50016,90055,0004,901
2022-06-16VALLI0.800.850.760.76-0.11475,3863830.760.79108,10785,000130,00050,0002,44233,92060,0255,283
2022-06-15VALLI0.820.880.790.880.10268,6762520.850.8861,52777,00034,50020,0004,68625,50042,5002,013
2022-06-14VALLI0.770.800.760.78405,7723880.750.7968,61475,00081,50057,5003,05345,50062,5007,969
2022-06-13VALLI0.830.860.750.78-0.09898,1507760.760.82281,536159,543129,84766,00012,10885,500146,30012,4771,500
2022-06-10VALLI0.900.910.840.87-0.03713,7674000.860.87404,14678,000108,00011,0003,45054,00046,5005,431
2022-06-09VALLI0.940.950.890.89-0.05270,7522420.890.96100,61837,00062,39010,0003,50033,00020,0001,747
2022-06-08VALLI0.940.950.930.940.005227,2811920.930.9648,06436,50061,00015,5001,30023,00039,5001,460
2022-06-07VALLI0.960.970.930.94-0.01196,7241840.930.9554,98420,50061,0008,5001,00025,5007,5008,803
2022-06-06VALLI0.960.9650.950.95-0.02126,7751260.940.9778,65614,00012,0007,0001,6476,0004,5001,772
2022-06-03VALLI1.021.020.960.96-0.04279,8022460.961.00150,47139,20021,4007,40057125,20027,3002,202
2022-06-02VALLI0.981.000.981.000.01176,7251620.981.0261,59937,00013,50013,0001,36116,50029,0003,122
2022-06-01VALLI1.011.030.961.00-0.03403,3843930.971.03163,25757,00461,00020,60020038,10042,215780
2022-05-31VALLI1.041.041.001.03-0.02440,7464031.001.04149,87759,80062,10012,10018483,20058,6003,062100
2022-05-30VALLI1.051.051.041.050.0137,962461.031.0515,43060016,2002,6002,900231
2022-05-27VALLI1.061.061.031.04-0.01435,4484771.021.05162,17348,40061,20024,90064073,83234,2175,410
2022-05-26VALLI1.031.081.031.050.02449,5204841.041.06148,887101,30027,40018,9001,78063,40051,10025,440
2022-05-25VALLI1.011.051.011.04219,6534091.001.0597,71826,80029,2404,40060032,30024,3201,027
2022-05-24VALLI1.031.061.021.03-0.02402,3374381.021.05169,00745,40043,6502,40055088,20036,9008,064
2022-05-20VALLI1.031.051.001.03434,5935001.031.05154,18553,90011,50028,800547123,00046,1003,810200
2022-05-19VALLI0.981.030.981.010.02464,1074911.001.03157,98248,20046,00028,5003,29497,50062,0007,952
2022-05-18VALLI1.001.050.970.98-0.07792,5111,0320.971.00349,063116,70055,40060,1001,16278,561100,1009,468200
2022-05-17VALLI0.981.050.981.050.07692,6425701.031.05295,90368,83233,00046,5003,50077,13390,30061,187
2022-05-16VALLI0.981.030.981.000.01525,5174860.981.02164,93772,50062,50027,0002,00090,50058,00029,6087,000