13:45:21 EST Wed 04 Dec 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
2024-12-03VCAPT0.310.330.280.330.0219,300120.2650.346,6001,00050011,000200
2024-12-02VCAPT0.290.310.290.31-0.00515,600190.270.339,3481,0005004,500250
2024-11-29VCAPT0.3450.3650.3150.315-0.025156,005550.280.32516,6033,00024,50022,50019,50040,500
2024-11-28VCAPT0.340.340.340.340.00570,500130.320.36515,0001,00054,500
2024-11-27VCAPT0.3350.3350.3350.3350.0057,15030.3350.3652,0005,000
2024-11-26VCAPT0.3350.3350.320.33-0.01187,759250.310.3659,2591,000110,00041,500
2024-11-25VCAPT0.340.340.340.34-0.005359,500250.3250.34313,0007,50015,50023,500
2024-11-22VCAPT0.340.3450.340.3450.028,553100.340.3555003896,446800
2024-11-21VCAPT0.350.350.320.325-0.02573,868530.300.36528,9379,00010,0002,0976,00014,2341,5002,000
2024-11-20VCAPT0.3350.350.3350.3587,051260.310.3525,95115,0009,50019,000
2024-11-19VCAPT0.350.350.330.350.00595,163570.300.36531,5003,00012,00017,5003001,00017,7293,774
2024-11-18VCAPT0.3450.360.330.3450.005321,195740.3450.365151,29614,00033,20017,00034,50021,00011,649
2024-11-15VCAPT0.280.350.280.350.05102,330300.340.3513,25912,50033,00023040,5002,000441
2024-11-14VCAPT0.330.330.290.31-0.04148,933360.290.3268,1003,00016,5001,00033,50013,333
2024-11-13VCAPT0.330.3550.310.350.0376,510260.320.3532,51012,50015,0002,5007,0005,000
2024-11-12VCAPT0.290.320.2850.320.00589,863210.300.34512,7725,00060,0001,0001,00091
2024-11-11VCAPT0.290.350.280.315-0.005198,561500.2950.355150,0503,0003,0007,00028,0007,510
2024-11-08VCAPT0.3150.330.290.320.02301,715540.290.32271,00010,0003,5004506,5005,0005,165
2024-11-07VCAPT0.310.3150.300.3025-0.002584,200440.290.322,5001,5001,00014,500300
2024-11-06VCAPT0.280.330.280.305150,170310.2850.3291,5002,50015,0009,0005624,0008,114
2024-11-05VCAPT0.3150.3150.280.28-0.03567,537210.280.3022,5004,50015,00012,5007,8525,185
2024-11-04VCAPT0.2750.3150.2750.315119,557420.2750.3241,29810,00020,5009344,0003,500
2024-11-01VCAPT0.310.3150.2750.310.03272,247770.230.31575,10013,50030,00029,00010,00088,84725,400
2024-10-31VCAPT0.290.290.270.28-0.02313,089290.2750.31191,2322,00058,00047,5002,00012,000357
2024-10-30VCAPT0.2750.300.2750.275-0.02535,776110.2750.2953,6482,00016,5006,0007,000628
2024-10-29VCAPT0.2650.300.2650.27-0.0431,860210.270.3217,6005005004,0002,0007,000250
2024-10-28VCAPT0.3350.3350.260.31-0.0248,088270.310.3236,8003,0004,0004,288
2024-10-25VCAPT0.270.340.250.330.07383,685780.300.34257,60032,5008,00029,5003,50042,00010,585
2024-10-24VCAPT0.250.260.250.25-0.0337,497290.250.2720,99712,0002,0002,500
2024-10-23VCAPT0.270.2850.2450.28116,654250.2450.28590,0001,0003,0003,0003,0009,5006,614
2024-10-22VCAPT0.270.280.260.280.02120,628300.2750.28581,4103,0008,00019,5008,200
2024-10-21VCAPT0.240.270.2350.270.035215,456790.260.27132,41917,0002,00025,00050036,5001,341
2024-10-18VCAPT0.210.2350.2050.2350.04521,869870.210.235432,6006,00015,02029,50016,50021,500199
2024-10-17VCAPT0.190.2250.190.1950.005361,139460.1950.22290,7197,00015,50014,5006,50026,000920
2024-10-16VCAPT0.180.190.180.190.015183,312260.1550.19572,80025,50015,00058,50011,5002
2024-10-15VCAPT0.1650.1750.1550.1750.00594,618170.1750.1890,6184,000
2024-10-11VCAPT0.170.170.170.17-0.00520,20250.1550.1820,202
2024-10-10VCAPT0.180.180.180.180.0053,10030.1550.182,0001,000
2024-10-09VCAPT0.1750.1750.1750.1750.00527,50030.150.1827,500
2024-10-08VCAPT0.1550.170.1550.1712,01870.170.1811,518500
2024-10-07VCAPT0.190.190.1650.17-0.01128,168280.150.1797,8082,0001,0009,0001,00016,500660
2024-10-04VCAPT0.1550.180.140.180.03147,450530.170.1989,5002,50014,5005,00034,500400
2024-10-03VCAPT0.150.160.150.1520,29870.150.1617,7822,50016
2024-10-02VCAPT0.1350.160.1350.15261,690290.150.17171,0003,50024,00026,00037,000
2024-10-01VCAPT33820.1350.15337
2024-09-30VCAPT0.160.160.160.160.011,20020.1350.151,000
2024-09-27VCAPT0.150.150.150.1518,10080.150.1718,1008,50035,50020,077250
2024-09-26VCAPT0.150.150.140.15118,000270.1350.1515,5003,50015,00022,50061,500
2024-09-25VCAPT0.1450.150.1450.1562,500110.1250.1534,5009,5006,00012,500
2024-09-24VCAPT0.140.150.130.150.015174,424420.1250.1583,43650,0005,0001,00033,500702
2024-09-23VCAPT0.1350.1350.1350.135-0.011,03720.140.151,037
2024-09-20VCAPT0.1450.1550.1450.1454,20340.1450.1553,500500203
2024-09-19VCAPT0.1350.1450.1350.14521,161140.1350.176,9741,00013,000187
2024-09-18VCAPT0.1350.150.1350.1450.00519,77570.1350.1459,5759,0001,000200
2024-09-17VCAPT0.140.140.140.1419,54230.1350.1710019,000442
2024-09-16VCAPT0.150.150.1350.14-0.0173,817240.140.16556,5004,0009,5003,777
2024-09-13VCAPT0.1350.150.1350.15145,633300.150.17113,03710,5002,00019,500300
2024-09-12VCAPT0.1350.150.1350.150.01538,100130.1350.1538,000100
2024-09-11VCAPT20010.130.135
2024-09-10VCAPT0.130.1350.130.13541,500110.1250.13516,5005,0007,00013,000
2024-09-09VCAPT0.1250.1350.1250.13510,00040.1250.1359,500500
2024-09-06VCAPT10020.1250.14100
2024-09-05VCAPT0.1350.1350.1350.1350.00550,500150.1250.1428,5003,0007,00012,000