11:17:40 EDT Fri 12 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
2024-04-11VBZ0.160.160.150.160.005172,557200.150.1699,5006,00035,00031,500557
2024-04-10VBZ0.1550.170.1550.155-0.01553,167110.1450.1620,00012,00011,00010,000167
2024-04-09VBZ0.190.190.1550.17-0.01146,000180.150.1795,0001,5003,00015,50031,000
2024-04-08VBZ0.170.190.170.190.0368,224150.1650.2540,7236,00021,5001
2024-04-05VBZ0.1550.1650.1550.1650.01161,002230.1550.1785,5002,5009,00025,50038,500
2024-04-04VBZ0.1350.1550.130.1550.035842,7331360.140.155379,02041,00050,00054,50047,00059,000206,213
2024-04-03VBZ0.130.130.120.12-0.015136,574370.1150.1275,79913,0007,50014,0006,5009,50010,275
2024-04-02VBZ0.130.140.130.13-0.005154,150310.120.1383,50020,50013,50012,0009,50013,5001,650
2024-04-01VBZ0.130.1450.130.1350.005149,210160.130.3744,21075,0004,00026,000
2024-03-28VBZ0.150.150.150.150.0210,00020.130.1910,000
2024-03-27VBZ0.1350.1350.130.13-0.01539,707110.120.162,00120,5005017,000156
2024-03-26VBZ0.160.160.140.140.00510,75050.1350.178,5005002501,500
2024-03-25VBZ0.170.170.1350.145-0.035124,500360.1250.1747,00016,0003,00011,50047,000
2024-03-22VBZ0.180.150.22
2024-03-21VBZ0.160.180.160.180.0248,605150.1550.1836,5002,0002,5007,000
2024-03-20VBZ0.160.160.160.160.015,45040.1250.163,5001,500450
2024-03-19VBZ0.140.140.140.14-0.012,01020.130.162,000
2024-03-18VBZ0.150.130.22
2024-03-15VBZ0.150.150.150.15-0.016,50010.1350.166,500
2024-03-14VBZ0.1350.160.1350.160.01572,008130.130.1633,5001,0002,5005,00020,00010,008
2024-03-13VBZ10010.120.16
2024-03-12VBZ0.150.150.130.145-0.0155,673160.1250.1527,02514,0003,50010,648500
2024-03-11VBZ0.1550.1550.1550.1556,01060.130.165005001,5003,500
2024-03-08VBZ0.1550.1550.1550.1550.01532,00040.1250.1632,000
2024-03-07VBZ0.130.130.1250.125-0.01543,150100.1250.1613,0002,5005,50022,000150
2024-03-06VBZ2010.120.22
2024-03-05VBZ0.1350.140.1350.14-0.02105,000100.120.1495,0003,5006,500
2024-03-04VBZ0.1350.1350.1350.135-0.02575030.130.14500
2024-03-01VBZ0.1350.170.1350.160.02546,621170.130.14511,92116,0004,00014,500200
2024-02-29VBZ0.1350.130.14
2024-02-28VBZ0.1350.120.14
2024-02-27VBZ0.1350.120.14
2024-02-26VBZ0.1350.1350.1350.13510,09050.1250.144,000906,000
2024-02-23VBZ0.130.1350.130.13520,000100.1250.148,5005,0005006,000
2024-02-22VBZ0.1350.1350.1350.1354,80040.120.1352,0002,500300
2024-02-21VBZ0.130.150.1250.135-0.02120,968280.120.1432,00027,50013,00048,000468
2024-02-20VBZ0.1250.1550.1250.1550.0281,055320.130.1843,0001,0009,00028,0005
2024-02-16VBZ0.130.140.130.1350.0153,875170.130.14550,0001,0005002,000375
2024-02-15VBZ0.1250.1250.120.1250.005121,114200.1250.1393,1142,50021,0002,5002,000
2024-02-14VBZ0.130.130.130.130.019,01040.120.1359,000
2024-02-13VBZ0.1650.1650.120.13-0.035200,006340.1250.135145,00044,5001,5009,0006
2024-02-12VBZ0.1650.170.1650.1650.005176,040240.1550.18127,09010,0004,00013,00021,500450
2024-02-09VBZ0.160.1550.18
2024-02-08VBZ0.160.1550.17
2024-02-07VBZ0.170.170.160.16-0.00523,59130.1550.1623,50091
2024-02-06VBZ0.1650.1650.1650.16590,000150.1550.1868,0007,5005,0009,500
2024-02-05VBZ0.1650.1550.17
2024-02-02VBZ0.1650.1650.1650.16527,05150.1550.1827,000
2024-02-01VBZ0.1850.1850.160.165-0.035163,521260.160.20113,00017,0001,00011,50020,500
2024-01-31VBZ0.1950.200.1950.200.012,34840.1650.202,000338
2024-01-30VBZ0.190.160.20
2024-01-29VBZ0.190.190.1650.19-0.00524,112130.160.205,5006,50012,000
2024-01-26VBZ0.170.1950.160.1950.025148,508410.170.3389,50024,5009,50019,4085,600
2024-01-25VBZ0.1750.1750.170.17-0.01551,000150.170.1933,0005,50012,500
2024-01-24VBZ0.1850.1850.1850.1859,80030.1750.1859,500
2024-01-23VBZ0.1850.1850.1850.185-0.02523,505130.180.199,0004,50010,000
2024-01-22VBZ0.200.210.200.210.0211,50070.1850.219,0001,500500500
2024-01-19VBZ0.200.210.190.19-0.0140,500250.1850.2113,5002,5005,00019,500
2024-01-18VBZ0.200.1850.21
2024-01-17VBZ0.1950.200.1950.200.0159,305120.1850.203,0002,5005002,500500300
2024-01-16VBZ0.190.1950.1750.185-0.02551,150120.1850.2033,10011,0003,5003,500
2024-01-15VBZ0.200.2150.200.2150.01524,91060.140.2120,5003,500500410