22:34:52 EDT Sun 13 Jul 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
2025-07-11VCSTR0.0150.020.0150.015362,646440.0150.0217,31716,00086,0002,000221,0004,1199,000
2025-07-10VCSTR0.0150.020.0150.020.005264,436570.0150.02212,2003,9544,0001,00010,00018,0004,1709,300
2025-07-09VCSTR0.0150.01750.0150.01538,442280.0150.027,7504362001,00017,0003,5972,000
2025-07-08VCSTR0.020.020.0150.01750.002588,979220.0150.0239,24445025,0002,2131,000
2025-07-07VCSTR0.0150.020.0150.015-0.005318,439510.0150.0297,31191040,00025,0008,27513,00040,0001,56411,000
2025-07-04VCSTR0.020.020.0150.015-0.0051,004,155560.0150.0290,613226,000391162,000682374,00096914,000129,000
2025-07-03VCSTR0.0150.020.0150.015-0.005125,597340.0150.0255,31637,0006,00019,0009046,100
2025-07-02VCSTR0.0150.020.0150.015274,168630.0150.02111,8501,00086,00050,0001,6562,00015,0002,3622,050
2025-06-30VCSTR0.020.020.0150.015317,010420.0150.029,1072,80021,000279,0002,6501,000
2025-06-27VCSTR0.0150.020.0150.02504,560610.0150.02107,4352,77043,000165,000800163,0002,05320,000
2025-06-26VCSTR0.020.020.0150.020.005143,658380.0150.0274,42921,4381,00044,0002,206
2025-06-25VCSTR0.0150.020.0150.015-0.005350,277540.0150.0271,6007,800154,00046,0001506,00013,00025,01726,000
2025-06-24VCSTR0.0150.020.0150.020.005176,265370.0150.0275,83622,3041,0003,00061,0002,00811,000
2025-06-23VCSTR0.0150.020.0150.015-0.005348,258540.0150.02267,00011,40018,00045,0002,8133,000
2025-06-20VCSTR0.020.020.0150.02185,971410.0150.0252,33667210,00055,0001,65730,0002,30631,0003,000
2025-06-19VCSTR0.020.020.0150.01556,016200.0150.022,0046,09631,0008178,0008,069
2025-06-18VCSTR0.0150.0150.0150.015381,533370.0150.02353,23220,0004,0001,4981,000
2025-06-17VCSTR0.020.020.0150.015-0.005134,259360.0150.02117,0062,00011,0001,2851,302100
2025-06-16VCSTR0.0150.020.0150.020.005110,285370.0150.0277,0008,0008,0006,0001,0004,7033,000
2025-06-13VCSTR0.020.020.0150.015119,058380.0150.0273,9291,0009,0001004,0004,95725,500
2025-06-12VCSTR0.0150.020.0150.0282,037180.0150.0246,0001,0002,0006,0001,00013825,000
2025-06-11VCSTR0.020.020.0150.02253,790510.0150.02202,0152,00036,0005,0002,9933,000
2025-06-10VCSTR0.020.020.0150.015-0.005530,511410.0150.02433,12812,00050,0002,00028,0003,225
2025-06-09VCSTR0.020.020.0150.02120,754430.0150.0224,17425252,0009,00030,0002,496
2025-06-06VCSTR0.020.020.0150.020.005292,220370.0150.0254,6661,24846,00060026,0001,581162,000
2025-06-05VCSTR0.020.020.0150.015-0.00571,645290.0150.0258,5558904,0004,0003,838
2025-06-04VCSTR0.0150.020.0150.020.005156,165360.0150.0262,2945706,00084,0003,262
2025-06-03VCSTR0.020.020.0150.015-0.00517,160220.0150.022,5117,0001,1103,000
2025-06-02VCSTR0.020.020.0150.020.005276,974510.0150.02209,0201,0408,00033,00050011,0004,3238,000
2025-05-30VCSTR0.0150.020.0150.02195,403290.0150.02163,00032212,0001,00017,0001,783
2025-05-29VCSTR0.020.020.0150.020.00564,072180.0150.022,51210015,0002859,00036,000150
2025-05-28VCSTR0.020.020.0150.015141,746430.0150.0253,1895,00031,0001,00025,00021,0004,341
2025-05-27VCSTR0.0150.020.0150.015-0.005110,230290.0150.0275,6693,00023,0001,0004,0002,606
2025-05-26VCSTR0.0150.020.0150.015-0.005131,924330.0150.0267,80028,00055024,0002,5818,000
2025-05-23VCSTR0.020.020.0150.02300,029430.0150.02173,82332,5788,00028,00027,50026,0002,303
2025-05-22VCSTR0.0150.020.0150.020.005228,290760.0150.0243,43029,2424,00041,00023,00042,0006,03438,000
2025-05-21VCSTR0.020.020.0150.015903,905720.0150.02802,41036,0001,14760,0001,848
2025-05-20VCSTR0.020.020.0150.020.005411,157660.0150.02307,2421,00012,0005,0001,41079,0003,583
2025-05-16VCSTR0.020.020.0150.020.005172,361510.0150.0226,55026,83889,0007,00017,0004,789
2025-05-15VCSTR0.0150.020.0150.0271,165330.0150.022,60080033,00094232,0001,166
2025-05-14VCSTR0.020.020.0150.020.005340,786460.0150.02204,7071,052131,0003,844
2025-05-13VCSTR0.0150.020.0150.015-0.005330,641590.0150.02101,05120,000105,00035,3001,00064,0003,058
2025-05-12VCSTR0.0150.020.0150.02226,247750.0150.0224,64322,04483,00050088,0004,537
2025-05-09VCSTR0.0150.020.0150.015193,341570.0150.0297,71413,02042,0001,53936,0002,533
2025-05-08VCSTR0.0150.020.0150.015244,762550.0150.0288,98741,26473,0001,19435,0004,219
2025-05-07VCSTR0.020.020.0150.01555,498100.0150.0211,02520,0723,00021,0001
2025-05-06VCSTR0.0150.0150.0150.01544,163210.0150.0220,3563,00018,0002,807
2025-05-05VCSTR0.020.020.0150.020.005394,496450.0150.02321,2023,77410,0004,00053,0002,020
2025-05-02VCSTR0.0150.020.0150.02219,597400.0150.02136,9558,02815,0009002,00052,0003,848
2025-05-01VCSTR0.0150.020.0150.015258,886400.0150.0239,00715,00027,00074,0006002,00097,0003,578
2025-04-30VCSTR0.0150.020.0150.015-0.005198,661300.0150.02157,1503,0002,0003,0001,15031,0001,181
2025-04-29VCSTR0.0150.020.0150.020.005351,614540.0150.02229,94029,90018,00049,00021,0002,171
2025-04-28VCSTR0.0150.020.0150.015219,007330.0150.0223,4006,93326,700125,00038835,0001,119
2025-04-25VCSTR0.0150.020.0150.020.005529,573580.0150.02161,06191,20226,000187,00032,00028,0003,310
2025-04-24VCSTR0.020.020.0150.020.005266,382440.0150.0293,41836,0361,000111,0006,00017,0001,928
2025-04-23VCSTR0.0150.020.0150.02510,928570.0150.02237,00012,5621,00069,0005,600180,0004,763
2025-04-22VCSTR0.020.020.0150.02193,407460.0150.0270,7245,19775,00066339,0001,839
2025-04-21VCSTR0.020.020.0150.015-0.00579,713270.0150.0262,1404,00012,0001,073
2025-04-17VCSTR0.020.020.0150.02417,041310.0150.02362,86515,9659,0007,00020021,000991
2025-04-16VCSTR0.0150.020.0150.015-0.005432,852470.0150.02379,3401084,0001,00042,0001,4392,000
2025-04-15VCSTR0.0150.020.0150.020.00581,429280.0150.0230,96746839,00010,000889
2025-04-14VCSTR0.020.020.0150.015286,312350.0150.02193,6005,0005,00081,0003,0002,048