11:59:16 EDT Wed 17 Apr 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
2024-04-16VCVX0.3650.380.360.365-0.005113,698760.3550.36570,9477,5004,50013,50011,0205,360
2024-04-15VCVX0.3850.3850.370.3850.005302,390690.370.39226,55022,00049,5001,2251,500500598
2024-04-12VCVX0.390.390.3550.38-0.01677,2081770.380.385303,47577,000125,01065,50071214,50083,5006,487
2024-04-11VCVX0.420.4450.380.391,643,0934340.3850.39879,144106,000265,500128,0008582,500184,00066,805
2024-04-10VCVX0.3650.390.360.390.02409,7581210.360.39280,98230,00013,52047,0002550029,5001,380
2024-04-09VCVX0.340.380.340.380.04399,1971000.360.38282,49512,50054,50018,50026450028,000888
2024-04-08VCVX0.330.3450.330.340.005159,366780.3350.34567,62719,5009,00013,500259,50037,5002,249
2024-04-05VCVX0.3250.340.320.325-0.005190,269600.320.34118,50028,00016,5003,50033923,000186
2024-04-04VCVX0.330.3350.3250.33-0.005193,956720.3250.33108,6337,5003,50026,00013,50034,000657
2024-04-03VCVX0.3350.340.330.335247,008630.3250.34195,2103,00025,00022,500113
2024-04-02VCVX0.3350.340.330.33-0.00563,550320.330.33528,52950015,0001,00031016,5001,607
2024-04-01VCVX0.330.340.330.340.01201,775580.330.3486,3208,5003,00010,50093,00050
2024-03-28VCVX0.340.340.330.340.0180,996430.330.3435,8713,0395,50029,5005,0001,809
2024-03-27VCVX0.3350.3350.330.33148,422380.3350.34140,5182,5005002003,500605
2024-03-26VCVX0.320.330.320.330.00597,792470.330.3439,49744536,50020,254371
2024-03-25VCVX0.3350.340.3250.325-0.01140,137550.320.33114,42710,5006,0003507,0001,248
2024-03-22VCVX0.3350.340.3350.3350.005131,773530.3350.3467,52512,50085050,000648
2024-03-21VCVX0.330.3350.330.3350.005197,504420.330.335154,9424,00014,50025023,000407
2024-03-20VCVX0.330.340.3250.33-0.0191,797330.3250.3333,00019,00015,00010,00014,000772
2024-03-19VCVX0.330.3450.330.3450.015298,788660.3350.345160,18819,00042,50012,50063,500148
2024-03-18VCVX0.320.3350.320.330.02170,439610.3250.33536,30011,00063,0005058,5001,215
2024-03-15VCVX0.310.310.3050.310.00555,124300.3050.31543,5004,5002601,5004,5005
2024-03-14VCVX0.310.330.300.305-0.005381,506770.300.305306,5693,00036,0008,0004002,00025,000477
2024-03-13VCVX0.3150.320.310.3158,811160.310.3347,50011,0005
2024-03-12VCVX0.310.310.300.310.005107,478340.3150.3369,0001,00015,50014,5004256,000473
2024-03-11VCVX0.310.320.300.3150.005312,237980.3050.32239,20013,75017,5007,0001633,0001,278
2024-03-08VCVX0.320.320.310.315-0.005289,507950.310.315101,95060,50038,00013,00032152,50021,0001,648
2024-03-07VCVX0.320.330.3150.3261,091450.3150.3224,5253,0006,0008,500405004,50012,621
2024-03-06VCVX0.3150.330.3150.3250.01222,458930.320.32575,02528,50031,30933,50012552,0001,103
2024-03-05VCVX0.320.320.310.32-0.00527,911280.310.3316,2285,0005,000500480
2024-03-04VCVX0.3350.3350.310.325-0.005382,2451030.320.33205,4016,00073,00036,50082558,0001,038
2024-03-01VCVX0.330.340.3250.33180,201470.330.3457,71016,00056,00030,0006502,00016,500960
2024-02-29VCVX0.3250.330.320.32552,185260.3250.3323,1255005,00017,0003005,500310
2024-02-28VCVX0.3250.330.320.32581,860330.3250.3331,0005,00030,5002514,000593
2024-02-27VCVX0.330.330.320.3372,287320.3250.3341,50010,00017,0001,5005001,500
2024-02-26VCVX0.330.3350.3250.33133,127580.3250.33104,0057,5005003,00040016,000306
2024-02-23VCVX0.3250.330.3250.330.005146,727410.3250.3359,70016,00051,5007,00044111,50010
2024-02-22VCVX0.3450.3450.3150.325-0.02330,712890.3250.33137,0904,500117,00019,00011550,5001,220
2024-02-21VCVX0.360.360.3350.34-0.015200,491750.340.345122,9289,00026,5005,00048534,812854
2024-02-20VCVX0.340.3550.340.3550.01138,355770.3450.35568,66410,0001,00030,000761,00025,0001,053
2024-02-16VCVX0.3450.350.340.34201,454490.3350.35130,50016,50013,50023,00050016,500477
2024-02-15VCVX0.360.360.3350.34-0.015386,693670.330.345237,53342,0005,00030,5002520,00051,000211
2024-02-14VCVX0.350.3550.350.3550.005113,679270.350.3679,00030,0004,000219
2024-02-13VCVX0.350.3550.350.3550.005170,265430.350.35582,50025,00045,0007,5008,5001,208
2024-02-12VCVX0.3550.360.350.3550.005199,686600.350.355112,4289,00016,5001,5005018,00039,0001,578
2024-02-09VCVX0.3450.360.3450.350.005169,901580.350.3655,2591,50048,0005,5001821,50056,000755500
2024-02-08VCVX0.3450.350.330.3450.005219,425570.3450.35110,5008,00018,50025,5001341,00014,808500
2024-02-07VCVX0.3550.370.340.34-0.015409,8021110.340.36154,05214,30045,00020,000100121,00051,5001,236
2024-02-06VCVX0.3250.360.3250.3550.03960,7902060.350.36652,77044,50022,50083,0001,58818,500129,0001,342500
2024-02-05VCVX0.3250.330.3150.315-0.005304,290650.300.325176,3322,5003,0009,500551,00041,50058,2901,000
2024-02-02VCVX0.320.3250.3150.315-0.0144,000290.3050.32530,0908,00094,5001,217
2024-02-01VCVX0.300.330.300.3250.03470,6661270.3050.325263,7297,00021,00034,5001,500140,0001,707
2024-01-31VCVX0.290.300.290.295105,728280.2950.3086,5006,0003,0005,5004,000550
2024-01-30VCVX0.300.300.290.295-0.005231,109460.290.30108,0002,50097,5006,00016,500587
2024-01-29VCVX0.3050.310.300.30-0.00594,801240.300.3178,1002,00010,0003,500656
2024-01-26VCVX0.3150.3150.300.305-0.01127,174500.300.3152,32722,0003,00011,50075036,500587500
2024-01-25VCVX0.2850.320.2850.3150.025505,1921350.3150.32313,9801,00070,00044,0002,50072,0001,149
2024-01-24VCVX0.300.310.290.29-0.01330,383950.2850.295107,78343,00089,00012,50065417,50057,0001,3531,000
2024-01-23VCVX0.310.310.300.30248,613630.300.31153,00010,5005,50033,50010045,50012500
2024-01-22VCVX0.3050.310.300.3050.015152,400610.300.30566,7854,00017,00015,00025447,0001,658
2024-01-19VCVX0.300.3050.2850.300.005351,167860.290.305196,45015,00068,50013,50010050,5004,707500
2024-01-18VCVX0.2850.300.2850.300.005214,483590.2950.3090,50019,00056,0005,00042,0003011,000