03:09:33 EDT Mon 24 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
2024-06-21VDE7.097.096.977.060.0444,0712207.047.0925,0534,1005,9001,4001842,7002,2002,044
2024-06-20VDE7.167.187.017.15-0.0252,5562907.017.1534,6183,3944,2003,3004221,7003,600980
2024-06-19VDE7.237.307.177.17-0.0323,2851277.177.3014,44830081,5002421,8002,7011,769
2024-06-18VDE7.317.407.207.20-0.1331,0301817.207.3016,0939016,9351,8003157001,9921,998
2024-06-17VDE7.397.607.217.270.0228,6252187.267.6012,4623003,6201,3001659003,7014,346
2024-06-14VDE7.357.617.217.25-0.1137,1172077.217.6025,4261,100100800401,1002,2015,306
2024-06-13VDE7.697.707.317.31-0.3930,1452057.307.4824,5189703008001549001,1011,086
2024-06-12VDE7.677.817.647.700.1329,2061557.707.8013,1485,3742,1001,2001373002,6013,043
2024-06-11VDE7.807.927.577.58-0.2218,3951507.577.818,2169002,3001,0003194002,9022,197
2024-06-10VDE7.567.937.557.800.2131,6912257.807.9015,5322,9004,1001,3001132,8001,8002,406
2024-06-07VDE7.627.727.567.56-0.0517,081987.557.673,6241,4102001,9001001001,2015,671
2024-06-06VDE7.477.677.477.610.1029,8271307.557.6418,1851,6002,7002,00045002,5202,091
2024-06-05VDE7.577.607.477.470.0234,1851767.477.6023,2521,4651,2002,1001231003,7001,849
2024-06-04VDE7.597.607.407.45-0.1022,2071497.447.6015,5875714051,1001895002,2001,465
2024-06-03VDE7.777.797.527.55-0.2941,1342507.557.8020,1613,8121,9002,7003371,2004,9024,580
2024-05-31VDE7.847.897.407.84-0.0631,0352607.797.8916,6223,2002,4001641,7003,9112,386
2024-05-30VDE7.317.937.257.900.6178,5924437.908.0037,9425,1135,9005,4003927,2009,4516,467
2024-05-29VDE7.017.337.017.290.1345,5872377.207.6314,4304,0836,3005,000904,2008,3502,781
2024-05-28VDE7.197.267.057.08-0.0491,8853887.057.3040,3803,40013,2156,90014510,88010,4015,475
2024-05-27VDE7.007.207.007.120.02542,1363327.107.2013,5674,0007,5343,3004114,0004,6003,863
2024-05-24VDE7.107.176.917.07-0.03112,4875997.057.1767,6167,3005,0007,7001,0363,50011,7726,590
2024-05-23VDE7.227.307.027.14-0.0746,2862817.097.2027,3457203,5343,7003441,3005,4623,401
2024-05-22VDE7.267.367.127.31-0.02110,4426017.177.3165,7223,1006,0506,5004865,80010,67410,134
2024-05-21VDE7.627.717.267.33-0.2689,7795427.297.3559,2171,8502,4007,8002221,7008,3636,781
2024-05-17VDE7.687.757.567.59-0.0643,3202987.597.6620,1543,2113,9201,8002975,3002,9005,137
2024-05-16VDE7.907.937.617.65-0.1857,3203417.647.7435,2802,0014,4221,9003312,1005,9844,341
2024-05-15VDE8.158.157.707.900.1260,0003417.807.9031,1191,4004,8103,8003666008,6017,156
2024-05-14VDE7.528.047.527.780.2564,1223607.717.8332,5052,1306,3884,2003847005,4009,877
2024-05-13VDE7.957.977.407.53-0.45192,4728067.527.54125,3456,9002806,00023218,40019,85011,857
2024-05-10VDE8.508.507.607.98-0.40201,2861,1167.958.05105,1459,81915,60012,4008249,40017,49821,834
2024-05-09VDE9.009.008.338.38-1.37248,9881,1258.348.50141,34914,45125,66411,8001,0574,50024,36222,626
2024-05-08VDE10.0010.009.679.75-0.2567,4962469.709.7533,3365008,7004,00054,70010,4205,549
2024-05-07VDE9.9510.109.8710.000.1349,0992959.9010.0117,8982,4318,7003,20044,7005,1014,735
2024-05-06VDE10.1710.179.879.87-0.1651,5831959.869.9620,1351,7007,2001,7001986,2004,6917,124
2024-05-03VDE9.6110.109.6110.070.4170,5283459.9510.3731,6552,70014,5156,2003301,9005,0214,715
2024-05-02VDE9.309.679.309.670.3218,4401469.609.763,6625009001,9001613,8003,7012,470
2024-05-01VDE9.189.399.109.390.2337,9522219.299.5011,9722,2487,1282,5001286,9004,0112,777
2024-04-30VDE9.009.338.919.150.1742,9342969.159.3522,9001,3112,950700626,1002,6115,372
2024-04-29VDE9.009.068.848.96-0.0980,4325298.969.0029,72511,42510,0005,9001025,90010,0006,200
2024-04-26VDE9.159.169.019.03-0.1338,1902959.019.2017,5532,2002,2343,3004861,7002,8015,477
2024-04-25VDE9.229.289.159.20-0.0527,0612099.169.2912,1941,8002,4202,500903,8002,5001,548
2024-04-24VDE9.319.399.249.24-0.0620,7961709.249.3312,0671,6001,1351,5002244001,5022,248
2024-04-23VDE9.509.519.139.30-0.0862,8863629.309.5125,1313,0516,5003,8005413,6005,0114,505
2024-04-22VDE9.509.759.389.38-0.1159,9633319.279.6825,0514,7763,8002,300809,5002,53111,267
2024-04-19VDE9.499.499.219.490.0772,1583819.489.4943,2913,6007,4403,2003175,7003,5014,415
2024-04-18VDE9.489.499.359.42-0.0866,8032789.359.4238,5481,4003,7404,2008714,1551,9312,334
2024-04-17VDE9.629.769.449.49-0.1783,6552939.499.5659,4453,8005,5042,100755,7002,0204,356
2024-04-16VDE9.769.769.569.70-0.1057,4792839.619.7040,3612,0721,5413,7001273,2003,8032,032
2024-04-15VDE9.869.939.759.75-0.1152,3832789.759.9020,1432,4006,5505,4004216,3008,0122,687
2024-04-12VDE9.8010.009.759.860.0563,4483819.8810.0031,3068944,7007,200382,70012,5012,817
2024-04-11VDE9.8910.009.729.800.0664,2493999.759.8933,3572,7109,5825,4002092,8004,6714,279
2024-04-10VDE10.1010.109.739.74-0.3547,3672849.749.9425,7482,6005,4652,0002181,3007,3512,117
2024-04-09VDE10.1010.1010.0210.100.0215,81112310.0910.106,4381,7003,0101,1002812002,301710
2024-04-08VDE10.0310.1110.0010.080.0419,49021310.0610.1510,0778001,6671,0001105003,1611,848
2024-04-05VDE10.1010.2210.0410.04-0.1336,05517310.0210.1522,8811,2002,9002,0001869003,5002,102
2024-04-04VDE10.2010.2510.1310.17-0.2141,53325010.1710.2520,8801,8003,9312,900513,7004,4313,128
2024-04-03VDE10.2010.3810.1810.380.1331,35323810.2510.4017,0711,4005003,4002064005,2612,584
2024-04-02VDE10.5410.5410.1510.18-0.1852,38729410.1810.3233,7821,7004,4501,7003203,0003,0713,515
2024-04-01VDE10.7510.8210.3510.36-0.1227,89020610.3610.5516,9906001,7122,5003411,7001,5001,948
2024-03-28VDE10.7510.9910.4010.45-0.2647,30429710.4210.9922,8782,3003,4002,9003465,1004,1704,267
2024-03-27VDE10.9311.0010.7110.71-0.3227,09615310.6011.0012,1761,0001,2469002235,5002,2413,421
2024-03-26VDE11.0911.1010.9511.04-0.0634,84021110.9511.1011,4232,1001,8503,100853,8005,4306,802
2024-03-25VDE11.0011.1710.9611.100.1531,31021311.0511.1513,6711,6052,0001,8001794,8001,9904,845