21:13:53 EST Fri 15 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-01-15VDEFN0.310.400.310.380.0551,732,7623400.3750.381,068,936296,500138,25088,0001,000124,67514,401
2021-01-14VDEFN0.340.3450.3150.33-0.005556,2111470.320.335256,895154,00050051,00090,9992,417
2021-01-13VDEFN0.3450.350.3250.335-0.005393,234830.3250.335108,000127,5006,00070,50079,5001,734
2021-01-12VDEFN0.3750.3750.3150.34-0.035911,1452310.340.35338,117356,87048,00041,00047531,00077,20018,483
2021-01-11VDEFN0.370.380.330.3750.0151,062,8432440.350.375694,357134,50079,00029,5008,000101,40016,086
2021-01-08VDEFN0.380.390.320.362,567,7944300.3550.3651,471,939526,880177,000137,0001,00039,000181,00031,995
2021-01-07VDEFN0.300.380.300.360.0753,072,1755880.360.371,830,852506,500101,500222,0004,000327,57078,753
2021-01-06VDEFN0.2750.300.270.2850.015744,4601860.280.285408,94088,5002,50099,5001,000141,2342,786
2021-01-05VDEFN0.270.2750.260.270.015525,2231450.2650.27193,424159,0001,25086,00012,50072,200849
2021-01-04VDEFN0.2450.280.2450.2550.005724,2031740.250.27450,752122,00030,00027,00034,50048,00011,951
2020-12-31VDEFN0.250.250.2450.25337,881650.2450.25281,20011,5003508,50035,0991,232
2020-12-30VDEFN0.2450.250.240.250.01301,955860.2450.25184,48636,00025016,50063,2501,469
2020-12-29VDEFN0.2350.260.230.240.01573,3691280.2350.245284,233110,00014,00040,00067,50056,4981,138
2020-12-24VDEFN0.230.230.2250.225-0.005101,417270.2250.23576,91711,00013,500
2020-12-23VDEFN0.210.240.210.230.02697,0581390.2250.23426,535120,00031,00047,50071,0001,023
2020-12-22VDEFN0.200.210.200.21193,470480.2050.21579,80035,50018,00015,50028,00016,670
2020-12-21VDEFN0.200.210.1950.210.01588,623850.210.22333,700135,00011,00050,00056,0001,923
2020-12-18VDEFN0.2050.2050.200.205172,651330.200.20589,50021,50021,2007,50032,400551
2020-12-17VDEFN0.200.210.1950.2050.01950,0871310.200.205578,370196,50068,500105,5501,167
2020-12-16VDEFN0.2050.2050.1950.195-0.005280,280580.1950.20158,67569,5009,00025,00016,5001,605
2020-12-15VDEFN0.2050.2050.200.20-0.005577,400520.200.205365,000104,50040,0006,50010,00050,500900
2020-12-14VDEFN0.210.2150.200.2051,065,9031530.200.205621,639246,00047,50031,00019,50098,5001,764
2020-12-11VDEFN0.2050.210.200.2050.005675,5801000.200.205374,400115,00040,50044,50010013,50086,0001,580
2020-12-10VDEFN0.210.220.200.20-0.005202,312410.200.205120,80017,00015,40026,0001,50020,5001,112
2020-12-09VDEFN0.200.2050.1950.2050.005217,250600.200.205102,40072,7507,0006,00028,0001,100
2020-12-08VDEFN0.200.210.1950.195-0.005301,637930.1950.2176,050117,50038,50046,50023,087
2020-12-07VDEFN0.200.210.1950.210.01151,140580.1950.21121,80815,0001,50040011,460872
2020-12-04VDEFN0.200.2050.1950.200.005311,177460.1950.2081,600144,00042,50042,0001,077
2020-12-03VDEFN0.2050.2050.190.195-0.005574,1901320.190.20328,050154,0006,00032,50050050,9802,160
2020-12-02VDEFN0.200.2050.1950.205238,176560.1950.20586,14345,5004,50047,00054,500533
2020-12-01VDEFN0.1950.2050.1950.2050.005224,660470.200.205117,50055,5005,00012,00011133,5001,049
2020-11-30VDEFN0.2050.2050.1950.20-0.005633,867910.1950.205308,881135,00033,50046,5004,50026,00022,486
2020-11-27VDEFN0.2050.210.1950.195-0.005421,644710.200.205278,20562,50028,00021,50030,500939
2020-11-26VDEFN0.210.210.200.20-0.00583,125200.1950.2015,00044,50010,50013,000125
2020-11-25VDEFN0.210.220.200.21224,144650.1950.21114,90075,5009,0005008,50015,744
2020-11-24VDEFN0.2150.220.1950.21-0.005230,937710.2050.21188,14113,0001,0002,00047550017,7418,080
2020-11-23VDEFN0.2150.2250.210.2150.0051,031,8041570.210.215496,805107,50061,50075,00036,00080,442119,557
2020-11-20VDEFN0.1850.2150.1850.2050.005532,513910.2050.215161,120155,60065,00053,0001,50050094,900893
2020-11-19VDEFN0.200.2050.1950.200.01257,176620.200.20589,40581,00016,00037,00033,200571
2020-11-18VDEFN0.200.210.190.200.01927,0381230.1750.20418,744177,5002,00039,50055,000221,794
2020-11-17VDEFN0.1950.1950.180.190.015336,666720.1850.20105,713100,00039,50032,50036,00022,853
2020-11-16VDEFN0.180.1950.1650.18243,743770.1750.18133,06534,50023,50017,00034,0001,678
2020-11-13VDEFN0.170.1850.170.180.01108,987280.170.1838,52264,5002,0003,000965
2020-11-12VDEFN0.190.190.170.17-0.01567,825290.1650.17519,60031,00015,5005001,225
2020-11-11VDEFN0.180.190.180.1850.00523,10090.1750.1915,0005,5001,5001,000100
2020-11-10VDEFN0.190.190.1750.18-0.0059,10040.180.197,5001,500100
2020-11-09VDEFN0.180.190.1750.175-0.01134,727250.1750.1961,80037,50012,50011,50010,500927
2020-11-06VDEFN0.190.1950.1850.185319,416390.180.185248,00039,00020,0005,0005006,500416
2020-11-05VDEFN0.180.190.1750.190.01109,311190.1750.1972,1369,00015,00012,000500675
2020-11-04VDEFN0.1850.1850.180.18-0.0052,61260.1750.182,100512
2020-11-03VDEFN0.180.1850.180.18531,00050.170.1851,00019,50010,500
2020-11-02VDEFN0.190.1950.180.1850.005228,074420.170.185117,00057,50020,5009,00022,5191,555
2020-10-30VDEFN0.1750.1850.1750.180.005106,434220.180.18566,9349,50018,50011,500
2020-10-29VDEFN0.180.1850.1750.1750.01251,789420.170.17596,00064,00042,0001,00048,000789
2020-10-28VDEFN0.170.180.160.180.01358,950570.160.185216,00080,5006,50037,0001,0002,50015,000450
2020-10-27VDEFN0.170.170.1650.17-0.00525,41080.1650.174,4001,00020,00010
2020-10-26VDEFN0.1650.180.1650.165-0.00517,379100.1650.1813,9003,000130349
2020-10-23VDEFN0.1750.1750.1650.17-0.005163,237180.1650.18113,60037,0001,0001,00010,000637
2020-10-22VDEFN0.180.180.170.1750.00556,496180.1650.17527,90710,00016,0002,000589
2020-10-21VDEFN0.170.1750.170.17-0.0059,72590.1650.187,5001,000500725
2020-10-20VDEFN0.1750.1750.1650.17-0.01203,850420.1650.18108,60050,5005,00011,5008,00020,000250
2020-10-19VDEFN0.180.180.1750.18102,350200.1750.1861,00011,0005,00025,000350
2020-10-16VDEFN0.1750.1950.1750.18-0.005159,806290.1750.1950,00011,00044,0001,50049,5002,5001,306