15:42:15 EDT Mon 27 Mar 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
2023-03-24VCSTR0.0350.0350.030.0351,119,108830.030.035579,762208,858195,00019127,0004,885
2023-03-23VCSTR0.0350.0350.030.035269,402760.030.035212,06912,50012,0002,2361,00021,0005,382
2023-03-22VCSTR0.0350.0350.030.035347,4591040.030.035252,8302,05654,00012,0001,74015,0006,952
2023-03-21VCSTR0.0350.040.030.035714,0021270.0350.04414,92835,0015,000186,0001,08230,00034,0004,210
2023-03-20VCSTR0.0350.0350.030.03-0.0051,230,7621220.030.0351,050,4501126,00010,00099030,0009,197
2023-03-17VCSTR0.0350.0350.030.0350.005457,2941030.030.035305,2093,124124,0003,00038512,0007,211
2023-03-16VCSTR0.030.0350.030.0350.005145,590480.030.03522,28217,46576,00027,0002,271
2023-03-15VCSTR0.030.0350.030.035314,497640.030.035230,4039,1907,00026632,00033,992
2023-03-14VCSTR0.030.0350.030.03-0.005164,229860.030.03545,6302,04055,00021,00090019,00019,547
2023-03-13VCSTR0.030.0350.0250.0350.0051,258,1141230.030.035935,74824,722148,00042,000156,00037,00011,407
2023-03-10VCSTR0.030.030.0250.031,716,7392250.0250.031,207,737115,002245,00010,0006144,000113,00012,242
2023-03-09VCSTR0.0350.0350.030.035579,915810.030.035270,85590,5005,00093,0001,65747,00067,0002,308
2023-03-08VCSTR0.030.0350.030.0350.005208,325800.030.03545,40890012,000123,0001,00010,00010,838
2023-03-07VCSTR0.0350.0350.030.03-0.00530,980300.030.03522,09012,0009653,0001,060
2023-03-06VCSTR0.030.0350.030.035249,047910.030.035117,5587,06650,00022,000402,00040,0006,729
2023-03-03VCSTR0.030.0350.030.035313,148860.030.035127,35366,2422,00060,0001,51046,0007,823
2023-03-02VCSTR0.030.040.030.035739,3401690.030.035467,71779,65435,00019,0003,060125,0006,626
2023-03-01VCSTR0.040.040.030.040.005391,318890.030.04155,85069,65010,00092,0007121,00056,0002,497
2023-02-28VCSTR0.0350.040.030.040.005429,2311010.0350.04238,2965,32569,00018,0001,10090,0005,168
2023-02-27VCSTR0.040.040.030.0352,392,9152860.030.0351,311,002204,475183,000515,0004,48032,000121,0003,640
2023-02-24VCSTR0.0350.040.0350.040.005103,086620.0350.0465,3404,50017,0005,0007083,0004,028
2023-02-23VCSTR0.040.040.0350.040.005171,997740.0350.04145,4001,0011,00014,0007303,0005,483
2023-02-22VCSTR0.040.040.0350.035430,422550.0350.0456,70060,00096,000118,00015039,00025,00034,056
2023-02-21VCSTR0.040.040.0350.04430,759990.0350.04145,05332,031138,00066,0005005,00033,0005,875
2023-02-17VCSTR0.0350.040.0350.035-0.00581,865750.0350.0433,2895309,00022,00070010,0004,281
2023-02-16VCSTR0.040.0450.0350.040.0051,856,7932690.0350.0451,146,022184,00077,000106,0003,99314,000189,00069,997
2023-02-15VCSTR0.040.040.0350.04448,5781170.0350.04128,73229,445142,00068,0002,03766,0009,697
2023-02-14VCSTR0.0350.040.0350.040.005224,651630.0350.0499,8422,47518,00049,0001,55347,0005,133
2023-02-13VCSTR0.040.040.0350.040.005192,010640.0350.0487,98734,0009,00050,0003004,0005,511
2023-02-10VCSTR0.0350.040.0350.035-0.005729,0111000.0350.0468,06417,326371,00070,0001,2561,000193,0003,646
2023-02-09VCSTR0.0350.040.0350.04738,792970.0350.04605,3731,05635,00025,00050064,0001,0004,360
2023-02-08VCSTR0.040.040.0350.04619,196970.0350.04446,66037943,00016,0009854,000100,0005,616
2023-02-07VCSTR0.0350.040.0350.04915,7831260.0350.04668,2357,080100,00083,0008184,00036,00012,232
2023-02-06VCSTR0.040.040.0350.04377,3611320.0350.04169,10337,00756,00054,0001,75946,0007,438
2023-02-03VCSTR0.040.0450.040.04620,4211600.0350.04476,3008,21720,00038,0001,3362,00063,0006,288
2023-02-02VCSTR0.0350.0450.0350.0450.0051,591,0132210.040.0451,407,69611,7752,00038,0002,4217,000101,00013,512
2023-02-01VCSTR0.0450.0450.0350.0450.0051,232,2851460.040.045914,20246,033141,00023,0002,28215,00080,0005,731
2023-01-31VCSTR0.0350.0450.0350.0450.005748,5881070.040.045233,4492,000372,00061,0001,05071,0006,425
2023-01-30VCSTR0.0450.0450.040.04478,0031510.0350.045303,20517115,00023,0003,40817,0003,0005,479
2023-01-27VCSTR0.040.0450.0350.041,196,8361770.0350.04975,05033,75074,00067,0002,7251,00022,0007,256
2023-01-26VCSTR0.040.0450.0350.040.0051,132,3122020.040.045739,94219,86548,000117,0005132,000186,75010,097
2023-01-25VCSTR0.040.040.0350.035750,2541400.0350.04475,5601,025108,00086,0001,76942,00032,783
2023-01-24VCSTR0.040.0450.0350.04514,0671380.0350.04396,56512,1757,0004,0001,34275,0007,462
2023-01-23VCSTR0.0450.0450.040.0450.005763,3361630.040.045508,4223,654141,00018,0002,1226,00047,00033,934
2023-01-20VCSTR0.0450.0450.0350.0450.005933,6771550.040.045706,28249,13520,00042,0002,51593,00016,599
2023-01-19VCSTR0.040.0450.0350.035-0.0051,517,1181940.0350.04982,079164,581138,00047,0005,91436,000131,0007,734
2023-01-18VCSTR0.0450.0450.0350.042,116,1013080.0350.041,301,07783,95799,000307,0006,86020,000236,00015,748
2023-01-17VCSTR0.0450.050.040.0451,935,5742910.040.0451,386,66385,457176,00084,0005,9613,000148,00012,278
2023-01-16VCSTR0.040.0450.040.0450.015,518,6356260.040.0452,644,294224,0611,254,000758,00015,19831,000400,00069,012
2023-01-13VCSTR0.0350.040.030.040.0058,713,2975980.0350.044,487,3642,098,902450,0001,036,0004,13497,000449,00081,500
2023-01-12VCSTR0.0250.0350.0250.030.0055,675,9963710.030.0352,967,873987,719351,000609,00057,996557,000141,223
2023-01-11VCSTR0.0250.030.020.025590,5571290.020.025446,03358,29262,0002,38615,0004,057
2023-01-10VCSTR0.030.030.020.0251,335,2661640.020.025702,577112,57631,00086,0001,423173,000105,000118,760
2023-01-09VCSTR0.0250.0250.020.0250.0052,821,7632250.0250.031,691,26256,469360,000296,00075,634330,0009,851
2023-01-06VCSTR0.020.0250.020.025115,378750.020.02554,45510211,00032,0005508,0007,273
2023-01-05VCSTR0.0250.0250.020.025352,1171100.020.025264,3797,01322,00038,00014,0004,299
2023-01-04VCSTR0.020.0250.020.0250.005371,4541030.020.025132,57514,520180,00050234,0007,592
2023-01-03VCSTR0.020.0250.020.0250.005150,071920.020.02599,20318,00053528,0002,914
2022-12-30VCSTR0.0250.0250.020.0250.005449,4311170.020.025169,507812190,11459,0002414,0009,0004,539
2022-12-29VCSTR0.020.0250.020.025479,1671260.020.025240,89930,42715,00025,0001,43940,0009,000115,483
2022-12-28VCSTR0.020.0250.020.0252,913,5842300.020.0251,252,911320,261225,00028,0001,0002,000857,000223,906