20:02:30 EDT Tue 28 Jun 2022
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-Lynx
2022-06-28VDEFN0.2150.2150.210.21-0.00551,256270.2050.2135,72515,00050031
2022-06-27VDEFN0.220.220.2050.215231,144670.210.215102,55117,50064,00027,0001,00019,05020
2022-06-24VDEFN0.190.230.190.220.03587,7491850.2150.22306,71462,500100,00063,0007,93546,500775
2022-06-23VDEFN0.180.1950.180.190.01309,308910.1850.19132,32246,50073,50031,0001,65023,500616
2022-06-22VDEFN0.1850.1850.170.18-0.00578,101410.170.1846,4573,50017,0007,0003,500641
2022-06-21VDEFN0.1750.200.1750.190.015234,9661030.1850.19146,3257,00020,74327,0003,37829,0001,086
2022-06-20VDEFN0.180.180.160.175619,7251720.170.175295,903110,00072,00062,0003,70074,0002,112
2022-06-17VDEFN0.1950.200.1750.18-0.005631,0631460.180.185325,93668,00099,60084,0005,50046,0001,317
2022-06-16VDEFN0.1950.1950.1750.19-0.01707,7261760.1850.19305,02087,000118,00081,0005,00036,00073,8001,503
2022-06-15VDEFN0.1950.2050.190.20258,494750.1950.20154,45950060,00017,0001,90023,5001,043
2022-06-14VDEFN0.2050.210.200.2050.015210,458730.200.205126,7071,50018,00028,00011,00024,000950
2022-06-13VDEFN0.220.220.190.20-0.02394,5551580.1950.20176,74322,000140,00023,0004,0002,50020,5005,075
2022-06-10VDEFN0.220.2250.210.22-0.005106,075670.2150.22529,2255,50051,00011,5001,5005,5001,220
2022-06-09VDEFN0.230.230.2150.23-0.005238,870900.220.23130,63739,00025,50017,5002,50022,0001,533
2022-06-08VDEFN0.220.240.2150.2350.01346,4591570.230.235162,49253,50032,50051,5003,00041,0002,417
2022-06-07VDEFN0.2450.2450.220.225-0.005276,716900.220.23182,49212,50023,0007,5001,73035,50013,050678
2022-06-06VDEFN0.240.250.210.235-0.005345,5801600.230.235231,90013,50044,10016,0004,3513,00029,5043,185
2022-06-03VDEFN0.2450.250.240.24-0.01327,2961060.2350.245148,35740,50099,00020,0001,6001,00015,666766
2022-06-02VDEFN0.240.250.240.250.005167,6531000.2450.2595,27626,00010,50028,5003,6005002,000875
2022-06-01VDEFN0.250.250.240.245-0.00516,302190.240.24511,7001,0002,0005001,077
2022-05-31VDEFN0.240.250.240.250.00570,824400.2450.2533,4034,50020,5001,00011,000421
2022-05-30VDEFN0.2450.2450.240.2450.00543,617210.240.24539,5002,5006332956
2022-05-27VDEFN0.2250.240.2250.240.01570,607460.240.24512,00014,00050011,5001,00030,500847
2022-05-26VDEFN0.230.240.220.23-0.00583,814550.2250.2349,0137,0008,0005,5001,50012,500176
2022-05-25VDEFN0.240.240.2250.235-0.0141,156270.230.23528,4278,0001,5009005001,529
2022-05-24VDEFN0.250.250.240.24557,435330.240.24550,2001,0002,5002,5005004
2022-05-20VDEFN0.240.250.2250.250.005197,628710.2450.25120,78013,50018,50021,0002,08020,900868
2022-05-19VDEFN0.240.2450.240.24525,139190.240.2512,7344,0005007,500405
2022-05-18VDEFN0.2550.260.2450.25-0.01233,010650.2450.25175,11017,50010,0008,0001,00020,0001,100
2022-05-17VDEFN0.250.260.250.260.015318,082810.2550.26231,84910,50057,50013,5001,5251,5005001,138
2022-05-16VDEFN0.240.250.2350.250.0152,671360.2450.2516,37228,5002,0004,5001,090
2022-05-13VDEFN0.2450.2450.2350.2455,599640.2350.2432,7035008,00010,5005303,000354
2022-05-12VDEFN0.210.2450.210.2350.015205,746780.2350.2493,36927,70027,00013,5002,50040,5001,097
2022-05-11VDEFN0.2050.2250.200.220.01324,8111110.2150.22108,44054,50024,50091,5002,5004,00038,500871
2022-05-10VDEFN0.210.220.1950.21574,6951610.2050.21301,77767,500103,50048,5003,35046,5003,243
2022-05-09VDEFN0.2450.2450.210.21-0.035280,9601260.2050.215155,29925,70038,00022,5002,0052,00033,5001,653
2022-05-06VDEFN0.2550.2550.2350.245-0.01234,782760.2450.25186,04315,50011,5007,5001,10050011,0001,639
2022-05-05VDEFN0.270.270.2550.255-0.01586,938520.2550.2648,8189,0005003,5001,01923,000801
2022-05-04VDEFN0.280.280.2650.27-0.0192,877380.2650.2750,90426,0004,5005005009,700673
2022-05-03VDEFN0.280.280.270.280.01421,1601040.2750.28190,16489,00087,00037,0002,80014,500696
2022-05-02VDEFN0.270.2750.2650.275130,777620.270.27565,81618,50019,00050026,000631
2022-04-29VDEFN0.270.2750.270.275179,939480.2750.2864,60054,00012,50021,50027,000339
2022-04-28VDEFN0.280.2850.270.275-0.005264,184890.270.275115,60765,50023,00049,5008001,5008,277
2022-04-27VDEFN0.2750.290.2650.280.01774,8641940.2750.28427,70579,750124,00088,0002,7003,00048,5001,209
2022-04-26VDEFN0.2850.2850.2650.265-0.02317,128790.2650.27125,00030,00069,50065,0002,00025,000568
2022-04-25VDEFN0.270.290.260.290.01509,8451250.2850.29236,50111,500114,00082,5002,00063,000344
2022-04-22VDEFN0.300.3050.2750.29-0.011,136,8342310.2750.29726,780105,50099,00096,5006,125102,000921
2022-04-21VDEFN0.3250.330.300.30-0.02851,9912120.300.305472,30398,500144,00077,5002,9273,00052,5001,261
2022-04-20VDEFN0.2950.3250.290.320.025802,0162360.310.32408,028140,500117,00041,0002,8263,00088,2991,250
2022-04-19VDEFN0.290.2950.290.2950.0172,992340.2950.3025,32726,50015,5007554,590313
2022-04-18VDEFN0.2750.290.2750.2850.005159,234540.2850.2958,65613,50062,50012,5001,04010,250313
2022-04-14VDEFN0.280.290.280.28149,262270.2750.2883,52813,00040,00012,500234
2022-04-13VDEFN0.2850.2850.2650.285-0.005227,066710.280.28578,35745,00063,50018,00050021,139570
2022-04-12VDEFN0.2750.290.270.290.015157,492670.280.2953,97021,00044,00027,5001,8001,5006,900822
2022-04-11VDEFN0.2850.290.270.28225,992770.2750.28114,13648,50023,00019,0001,13619,0001,220
2022-04-08VDEFN0.2750.2850.270.280.01174,046520.280.28565,11132,00026,50020,50012029,500314
2022-04-07VDEFN0.2650.2750.260.270.005338,0381070.2650.27141,56176,00054,00032,5001,20032,000774
2022-04-06VDEFN0.270.2750.260.26-0.01147,381450.260.26563,15011,50059,0001,50011,500688
2022-04-05VDEFN0.290.290.270.27-0.02460,8691280.2650.27212,12896,18150,50046,0002,5004,00049,000460
2022-04-04VDEFN0.290.2950.2850.29256,275880.2850.29156,61923,00027,50024,5005003,00020,0001,096
2022-04-01VDEFN0.300.300.2850.29211,798690.2850.29147,43210,00018,00014,50021,500349
2022-03-31VDEFN0.2750.2950.2750.2950.02368,835960.290.295297,34920,0001,50022,5009001,50022,5001,586
2022-03-30VDEFN0.260.280.260.2750.01187,741770.270.27550,76732,50037,00027,50014537,8002,029
2022-03-29VDEFN0.2850.2850.260.265-0.02196,0781160.2650.27121,98144,50015,0003,4259,7001,472