18:44:30 EDT Thu 19 Jun 2025
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
2025-06-19VCCE0.0750.080.0750.0750.00554,000110.0750.085,00020,0001,00027,0001,000
2025-06-18VCCE0.070.080.070.075520,724250.0750.08431,69110,60073,0004,000333
2025-06-17VCCE0.0650.0750.0650.0750.01690,420310.0750.08385,50050,000118,0005,000131,000
2025-06-16VCCE0.060.0650.060.065395,462380.060.06560,0003,878311,00014,0005,5841,000
2025-06-13VCCE0.0650.0650.060.065-0.005235,213370.060.0761,63961,00039,00073,000574
2025-06-12VCCE0.070.070.0650.065-0.005436,435120.0650.07375,20020,00017,00023,000435
2025-06-11VCCE0.070.0750.0650.0650.005417,339250.0650.075350,82016,00014048,0002,079
2025-06-10VCCE0.0650.070.060.06-0.01114,358230.060.0747,0005,1041,00060,000964
2025-06-09VCCE0.070.070.0650.07317,001280.0650.07578,4281,12650,0009,00076,000100,0002,247
2025-06-06VCCE0.070.070.060.065-0.0052,013,8221290.060.075781,000224,74090,200473,000440,0003,220
2025-06-05VCCE0.0550.070.0550.0650.011,102,687720.0650.07428,9501,252119,000185,000895365,0002,088
2025-06-04VCCE0.0550.060.0550.055154,700240.0550.062,80044,00055,00051,0001,150
2025-06-03VCCE0.0550.060.050.060.005715,923360.0550.06143,00010,000114,000240,000208,000883
2025-06-02VCCE0.050.060.050.05750.002567,500110.0550.0611,50018,00035,0001,0001,000
2025-05-30VCCE0.050.0550.050.05524,372140.0550.0619,1001,2644,000
2025-05-29VCCE0.060.060.050.055137,745140.050.055113,1002003,00010,00090010,000
2025-05-28VCCE0.060.060.050.05-0.0051,439,238550.050.055886,00080,200204,000125,00020,00030,00091,000896100
2025-05-27VCCE0.050.060.050.060.005294,220400.0550.06116,01838,4167,10079,00040,50012,000786
2025-05-26VCCE0.060.060.0550.055-0.005686,375560.050.055307,1009,20090,000100,00010,0001,000149,0007520,000
2025-05-23VCCE0.0650.0650.060.06483,800310.0550.06388,92025,03057,00011,000
2025-05-22VCCE0.0650.0650.060.06-0.005881,273510.060.065271,20016,00078,000178,00040,000253,0001,01840,000
2025-05-21VCCE0.0650.0650.0650.06521,55050.0650.0716,0004,000
2025-05-20VCCE0.0650.0650.0650.06513,87480.0650.077,9021,0004,00021
2025-05-16VCCE0.0650.070.0650.070.00521,80490.0650.0710,00010,0001,000670
2025-05-15VCCE0.0650.060.07
2025-05-14VCCE0.0650.070.060.06590,603160.060.0736,00017,00013,00024,00032
2025-05-13VCCE0.0650.070.0650.06571,475220.0650.0764,8435,640399
2025-05-12VCCE0.0650.070.0650.065688,399380.0650.07439,20040082,00059,000105,00027
2025-05-09VCCE0.070.070.0650.06543,62790.0650.072,0002,00039,000
2025-05-08VCCE0.0650.070.0650.070.005161,535120.0650.075,000130,00025,0001,535
2025-05-07VCCE0.070.070.0650.065165,769170.0650.0776,5005,00016,00066,000150
2025-05-06VCCE0.070.070.0650.0761,111120.0650.0732,00028,000683
2025-05-05VCCE0.070.070.0650.065-0.00518,11860.0650.073,0545,00010,000
2025-05-02VCCE0.070.0750.0650.070.005443,050270.0650.07102,00042,000241,00058,050
2025-05-01VCCE0.0650.070.0650.07105,042120.0650.0732,00070,000600
2025-04-30VCCE0.070.070.0650.07553,537460.0650.07271,1002,00060,000164,00056,000437
2025-04-29VCCE0.070.070.0650.065-0.005115,06270.0650.075107,2007,000162
2025-04-28VCCE0.070.070.0650.065-0.00573,544160.0650.0722,50047,0001,3757541,000
2025-04-25VCCE0.0750.0750.0650.07337,186250.0650.0726,00040040,000223,00040045,0001,986
2025-04-24VCCE0.070.070.075
2025-04-23VCCE0.0750.0750.0650.075381,640340.070.075108,40035,729171,00064,0001,731
2025-04-22VCCE0.0750.0750.0650.075222,150180.070.07565,000112,00045,00050
2025-04-21VCCE0.070.070.070.07-0.0053,90580.0650.07515011,0001,000
2025-04-17VCCE0.0750.0750.0750.07516,03370.0650.07546615,000566
2025-04-16VCCE0.0650.0750.0650.07527,508140.0650.0751,00060418,0007,000104
2025-04-15VCCE0.070.0750.070.075341,128350.070.07585,50012,434100,000107,00090034,000794
2025-04-14VCCE0.0750.0750.070.075155,453290.070.075106,25335,68737,00010,000800
2025-04-11VCCE0.0750.0750.070.0750.005193,862310.070.075106,20040,00013,00032,0001,222
2025-04-10VCCE0.070.0750.070.0750.005627,177450.0650.075433,65566,3225,00054,00066,0001,400
2025-04-09VCCE0.0650.070.0650.070.01711,205580.0650.07433,000116,0001003,000157,0002,105
2025-04-08VCCE0.060.0650.060.06-0.005321,215340.060.06576,100109,31421,00044,00069,000979
2025-04-07VCCE0.070.070.060.065-0.005363,442420.060.065160,00615,000103,00083,000480
2025-04-04VCCE0.070.070.070.070.01181,702260.060.07159,5004,00016,0001,702
2025-04-03VCCE0.0650.0650.060.06-0.01969,468610.060.065755,30060,00020,00062,0001,50059,0002,1657,000
2025-04-02VCCE0.070.070.0650.06521,00030.0650.071,00020,000
2025-04-01VCCE0.0650.070.0650.070.00576,590110.0650.074,00034,00038,000515
2025-03-31VCCE0.0650.070.0650.065-0.00582,114180.0650.0751,00026,00042,00012,000624
2025-03-28VCCE0.070.0750.0650.07139,638220.0650.07105,50022,0002,0003,0003,1203,000618
2025-03-27VCCE0.070.0750.070.075646,306290.070.075637,8746,000759
2025-03-26VCCE0.0750.0750.0750.07511,20050.070.07510011,000
2025-03-25VCCE0.0750.0750.0750.0750.00546,00040.070.0751,00020,00025,000
2025-03-24VCCE0.0750.0750.070.07-0.005361,731320.070.075221,90010,00078,00051,00031
2025-03-21VCCE0.080.080.0750.075-0.005348,003180.070.08283,00012,00022,00031,0003
2025-03-20VCCE0.080.080.0750.080.00519,068100.070.088,00011,00067