07:02:41 EST Sat 09 Dec 2023
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
2023-12-08VCCW0.0350.040.0350.0375-0.0025145,928250.0350.042,50032,00050,00060,000646
2023-12-07VCCW0.040.040.0350.04163,339320.0350.0477,00037,00032,0005,0001,86310,000
2023-12-06VCCW0.0350.040.0350.035-0.005978,499490.0350.0495,25340,00052,000412,000376,0001,4101,000
2023-12-05VCCW0.0350.040.0350.035-0.005164,804330.0350.0427,0006,00049,0001,07865,8502,64712,000
2023-12-04VCCW0.040.040.0350.04274,433600.0350.04147,16898,0002,00010,00013,0001,589
2023-12-01VCCW0.0350.040.0350.040.005371,765420.0350.04147,00028,00056,00015,0001,028115,0001,2026,700
2023-11-30VCCW0.040.040.0350.035650,919370.0350.04616,6404,0004,00030725,000617
2023-11-29VCCW0.0350.040.0350.040.005335,750630.0350.0459,60028,0004,000110,000250127,0002,6113,000
2023-11-28VCCW0.0350.040.0350.035221,381420.0350.04107,7218,00017,0003187,000551
2023-11-27VCCW0.0350.040.030.043,885,7631260.0350.041,778,52587,000808,000837251,000898,0003,83454,200
2023-11-24VCCW0.0350.040.0350.040.005142,900340.0350.0455,5004,00023,00022350,0007,0001,470
2023-11-23VCCW0.040.040.0350.04102,229270.0350.0492,0105,0002,0001,0001,639
2023-11-22VCCW0.0350.040.0350.04116,588290.0350.0453,05210,0002,00037,00013,0001,509
2023-11-21VCCW0.0350.040.0350.035-0.005275,241450.0350.0415,2679,000138,00027,00082,0001,9981,000
2023-11-20VCCW0.0350.040.0350.04211,554230.0350.04150,40027,00016,00016,000
2023-11-17VCCW0.0350.040.0350.041,224,925580.0350.041,047,23634,0003,00080,00056,0003,242
2023-11-16VCCW0.0350.040.0350.04228,751430.0350.0463,01586,00024,00082919,00033,0002,474
2023-11-15VCCW0.040.040.0350.04719,028330.0350.04611,5717,00093,0001,0001,2075,000
2023-11-14VCCW0.0350.040.0350.040.005810,103890.0350.04496,35034,00089,00047,000203,00061,00068,513
2023-11-13VCCW0.040.040.0350.035-0.005912,990370.0350.04325,02343,00012,00050,000500480,0001,057
2023-11-10VCCW0.0350.040.0350.04411,836360.0350.04330,55562,00010,0004,0008711,0002,313
2023-11-09VCCW0.0350.040.0350.04267,667190.0350.04850207,00047,0001,47211,000
2023-11-08VCCW0.0350.040.0350.0439,242230.0350.047,05610,00021,000379
2023-11-07VCCW0.040.040.0350.04263,933390.0350.04191,90041,0004,0003,0001,6051,00019,0001,865
2023-11-06VCCW0.040.040.0350.035-0.005172,175380.0350.04120,5151,0005,0001,00037,0001,3005,045
2023-11-03VCCW0.040.040.0350.04239,573370.0350.0459,000150,00027,0002,304
2023-11-02VCCW0.040.0450.0350.04815,346850.0350.04365,357157,000121,0005,0001,0008,046154,0001,7071,000
2023-11-01VCCW0.0450.0450.040.04-0.005123,276320.040.04525,10013,00072,00010,0001,514
2023-10-31VCCW0.0450.0450.040.045214,335290.040.045129,07020,00056,0005,0002,000347
2023-10-30VCCW0.0450.0450.040.0450.005473,283680.040.045160,332106,00026,0001,0005,000170,0002,837
2023-10-27VCCW0.0350.0450.0350.0450.005112,029440.040.04574,7755,0002,19626,0001,6121,000
2023-10-26VCCW0.040.040.0350.04409,390440.0350.045275,59942,0003,00016,00070,0002,183
2023-10-25VCCW0.0350.040.0350.035-0.005375,045400.0350.04132,8264,000125,00095,00015,0002,361
2023-10-24VCCW0.0350.0450.0350.040.0051,180,703640.0350.041,099,70531,0004,0005008,00024,0002,0549,000
2023-10-23VCCW0.040.0450.0350.04-0.0051,123,6911180.0350.04393,43564,50054,000133,0001,200101,000370,0003,9371,000
2023-10-20VCCW0.0450.0450.040.0450.005549,742940.040.045155,24975,00013,000149,0001,2004,000149,0001,924
2023-10-19VCCW0.040.0450.040.045307,375410.040.04537,68833,00056,00076,0001,0001,000102,000261
2023-10-18VCCW0.040.0450.040.0451,041,649930.040.045230,29657,00074,000227,00031,0003,000417,0001,380
2023-10-17VCCW0.040.0450.0350.0451,178,5381290.040.045918,42436,00089,0005836,00044,00051,7091,000
2023-10-16VCCW0.0450.0450.040.04-0.005449,477810.040.04581,11742,87039,00061,0003,1007,000197,00011,350
2023-10-13VCCW0.040.0450.040.04288,322450.040.04533,13615,00047,00016,0001,10022,000102,0805,000
2023-10-12VCCW0.0450.0450.040.04-0.005123,991630.040.04516,7036,0001,00023,0001260,0005,244
2023-10-11VCCW0.040.050.040.0450.005569,227850.040.045351,75310,00025,00012,0001,3501,000159,0005,3161,000
2023-10-10VCCW0.040.0450.040.0450.005208,129630.040.04515,44518,0001,00019,0001,00030,000121,0001,912
2023-10-06VCCW0.040.0450.0350.0450.01711,431570.0350.045344,00057,0002,0001,74049,102255,0007311,000
2023-10-05VCCW0.0350.040.0350.035241,921280.0350.0468,64851,00020,000101,0001,273
2023-10-04VCCW0.0350.040.0350.035-0.0051,148,225670.0350.0422,76447,000727,000225,000123,0003,397
2023-10-03VCCW0.040.040.0350.04207,207450.0350.0481,63341,05081,0001,5681,000
2023-10-02VCCW0.0450.0450.040.0450.005105,498310.040.04526,67512,50036,00028,000883
2023-09-29VCCW0.0450.0450.0350.0451,778,101950.0350.045275,27153,000435,000268,00011,200275,000397,0003,110
2023-09-28VCCW0.040.0450.0350.0450.005416,436690.0350.045154,08537,00050,00035,00016,09359,00061,0003,123195
2023-09-27VCCW0.0450.0450.0350.045834,961970.0350.045504,42742,000110,00077,0002,00017,00077,0003,4231,000
2023-09-26VCCW0.040.0450.040.045191,827550.040.04529,2961,00021,00083,0002,67351,0001,945
2023-09-25VCCW0.040.0450.0350.04-0.0053,039,3161770.040.045560,363547,000230,000968,0002,600167,000500,0003,9775,500
2023-09-22VCCW0.040.0450.0350.04854,942940.040.045404,56326,00054,00082,00085,00013,656180,0004,8193,000
2023-09-21VCCW0.040.040.0350.040.005209,555560.0350.0441,4917,00075,00025,5001,00056,0002,587
2023-09-20VCCW0.040.040.0350.035543,125520.0350.04418,61812,00020,00072,4007,00010,000642
2023-09-19VCCW0.040.040.0350.04776,202710.0350.04609,00316,0002,00022,00050097,00026,0002,347
2023-09-18VCCW0.0350.040.030.040.0053,042,6151650.0350.04905,910212,000832,500584,00030071,000426,0006722,000
2023-09-15VCCW0.0350.040.030.040.014,715,8874900.030.043,553,929246,000108,50095,0002,240461,000212,0003,38131,000
2023-09-14VCCW0.0350.040.030.03-0.0052,881,7783660.030.041,688,475263,000231,00041,0004,672160,576482,0008,6081,0001,000
2023-09-13VCCW0.0350.040.030.040.0051,340,8201430.030.04876,38031,000168,000139,0001,316101,00020,0001,184
2023-09-12VCCW0.040.040.0350.035-0.0051,401,0951260.0350.041,302,75314,00012,00053,00015,0001,080
2023-09-11VCCW0.040.040.0350.04673,432550.0350.04309,01672,0002,00029,000169,00089,0002,882