12:05:49 EDT Tue 18 Jun 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
2024-06-17VCCE0.130.1350.130.13533,20790.130.13510,0002,50020,5004200
2024-06-14VCCE0.130.1350.130.135-0.005366,500250.130.135302,0006,50043,5008,0006,500
2024-06-13VCCE0.140.140.140.140.01350,335280.130.14345,8353,500500500
2024-06-12VCCE0.130.130.130.130.00521,00020.130.1421,000
2024-06-11VCCE0.1250.130.1250.130.00564,695180.120.1310,0008,50025,0009,50010,0001,425
2024-06-10VCCE0.130.130.130.130.00515,00040.1250.132,00013,000
2024-06-07VCCE0.130.130.120.13133,200190.1250.1360,1004,00066,0003,000
2024-06-06VCCE0.130.1350.130.1350.005192,70390.120.135128,50054,00010,000
2024-06-05VCCE0.1450.1450.130.13-0.015305,680970.1250.13104,80023,50042,50053,50020080,500200
2024-06-04VCCE0.1550.160.1450.145-0.015177,304650.140.14590,50015,00029,50019,50020,500250
2024-06-03VCCE0.140.140.140.14-0.026,50030.140.161,0005,500
2024-05-31VCCE0.150.160.150.160.01111,180170.140.16103,6807,500
2024-05-30VCCE0.150.150.150.150.00561,50070.140.155,00011,50040,0005,000
2024-05-29VCCE0.140.1450.130.1450.005166,110920.1350.15112,8601,00015,00013,00024,250
2024-05-28VCCE25010.130.14250
2024-05-27VCCE0.140.140.140.140.0117,00020.130.142,00015,000
2024-05-24VCCE0.140.140.130.135201,088620.1350.1469,50015,00010,50047,50030058,00088
2024-05-23VCCE0.1350.140.1350.140.01137,500160.130.14132,0002,0002,0001,500
2024-05-22VCCE0.120.140.110.130.02199,8401790.120.1390,50024,00026,5007,00051,655165
2024-05-21VCCE0.110.120.1050.120.01151,740320.110.1246,58043,00021,00041,000160
2024-05-17VCCE0.110.1150.100.11244,992590.100.115168,50029,00019,50027,500492
2024-05-16VCCE0.120.120.110.11-0.00540,877160.110.124,0001,0003,0001,50031,000370
2024-05-15VCCE0.1150.120.110.11-0.0126,222220.1150.1255,2223,5005,50011,500500
2024-05-14VCCE0.1150.1150.1150.115-0.0059,755110.1150.125501,5004,0004,000205
2024-05-13VCCE0.120.1250.120.1250.00519,439100.1150.12512,0004,5005002,000439
2024-05-10VCCE0.1250.1250.120.12-0.005177,166230.1150.13146,16612,0003,00016,000
2024-05-09VCCE0.1250.1250.13
2024-05-08VCCE0.1250.130.1250.12517,438190.1250.132,9006,0003,0003005,000238
2024-05-07VCCE0.130.130.1250.12554,345230.120.1321,5004,50014,50013,50012
2024-05-06VCCE0.1250.130.1250.12544,00090.1250.1342,0005001,000500
2024-05-03VCCE0.130.130.130.130.0052,47240.1250.132,000250222
2024-05-02VCCE0.130.130.1250.125-0.00518,460140.1250.131,3605,0002,5001009,500
2024-05-01VCCE0.1250.1250.1250.125-0.0052,25020.1250.1352,000
2024-04-30VCCE6010.1250.135
2024-04-29VCCE0.130.130.130.13-0.00570020.1250.13500
2024-04-26VCCE0.1350.1350.1250.12549,745170.1250.13520,3006,50015,0007,000500435
2024-04-25VCCE0.130.130.1250.12532,50050.1250.133,00015,0003,50011,000
2024-04-24VCCE0.130.130.130.130.0055,00040.1250.1355002,0002,500
2024-04-23VCCE0.130.130.1250.1330,70270.1250.1330,000202500
2024-04-22VCCE0.130.130.130.130.0058,053100.120.131,0002,0003,0001,500550
2024-04-19VCCE0.1250.130.120.130.00540,000110.120.1310,00016,50013,500
2024-04-18VCCE0.1250.130.1250.12587,900100.120.12584,5002,500500400
2024-04-17VCCE0.1350.1350.1250.13-0.005251,350490.120.14141,50013,50030,00037,00010,50018,50050
2024-04-16VCCE0.1350.1350.1350.1351,95230.1350.141,000500
2024-04-15VCCE0.140.140.1350.1350.00561,50060.1350.1458,0003,000500
2024-04-12VCCE0.130.1350.130.13-0.00560,338250.130.1420,0006,00015,0007,00050011,000701
2024-04-11VCCE0.130.140.130.1360,750290.130.149,10026,00012,50013,000150
2024-04-10VCCE0.130.1350.130.1350.00536,587140.130.1359,08715,0002,00010,500
2024-04-09VCCE0.1450.1450.1250.135-0.01662,828610.130.135425,46321,50060,50020,00055,00060,00020,000
2024-04-08VCCE0.150.150.1450.145-0.01111,935210.1450.15580,0004,00015,5007,0005,000400
2024-04-05VCCE0.160.160.160.160.0052,40030.150.162,000
2024-04-04VCCE0.170.170.150.16206,750410.150.16136,5007,00015,50021,50023,0003,250
2024-04-03VCCE0.170.170.170.170.0110,00020.160.1710,000
2024-04-02VCCE0.170.170.160.16-0.00530,062150.160.1713,5523,5001,00012,000
2024-04-01VCCE0.170.170.170.170.00511,74070.1550.172401,0001,5009,000
2024-03-28VCCE0.1650.1650.160.1650.00550,300190.1550.1724,5005,0007,00013,500300
2024-03-27VCCE36010.1550.165360
2024-03-26VCCE0.1550.160.1550.155-0.00598,076250.1550.16570,5003,5009,0004,00010,000499
2024-03-25VCCE0.150.160.150.160.0291,500200.150.1656,0002,5005009,50023,000
2024-03-22VCCE0.140.140.140.144,88240.140.151,5003,0007
2024-03-21VCCE0.140.1450.140.140.005163,020700.1350.1582,50018,00044,50017,500400
2024-03-20VCCE0.140.140.1350.135-0.0182,960250.1350.1464,4608,0004,0002,0004,500
2024-03-19VCCE0.150.1550.1450.1450.00582,502150.140.14579,0001,5002,000