18:47:30 EDT Thu 15 Apr 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
2021-04-15VDEFN0.370.380.3550.355-0.015291,6811880.3550.36564,432162,00010,6003,0001,00045,8864,763
2021-04-14VDEFN0.380.390.350.370.01564,2221980.3450.39347,75460,00012,50061,00014,50065,8302,237
2021-04-13VDEFN0.340.390.340.3650.0351,719,8933680.350.365886,979205,0008,00034,500300323,500153,88680,913
2021-04-12VDEFN0.320.3450.290.325-0.0551,636,2845520.3250.34729,204382,50052,00069,00053095,000297,6009,862
2021-04-09VDEFN0.400.4050.360.390.02650,2312140.380.39206,117142,50059,50016,50039,50060,50088,283
2021-04-08VDEFN0.4050.4050.370.37-0.01553,0311870.3750.385114,143140,50021,50018,5007549,00060,500147,813
2021-04-07VDEFN0.4050.410.380.40326,5591790.3750.405172,84128,50033,30013,00022,00038,00012,918
2021-04-06VDEFN0.400.410.390.400.005246,5961200.390.40168,8312,00010,0005003,00059,095
2021-04-05VDEFN0.400.4050.3850.40192,5201390.390.4058,04451,00016,90050016,50042,576
2021-04-01VDEFN0.4150.420.390.40-0.005322,1591720.390.40104,26530,5007,5003,50031,00021,34364,050
2021-03-31VDEFN0.400.4150.390.4050.005424,2452010.390.42188,12127,0005003,0006,00012,912156,261
2021-03-30VDEFN0.4250.430.3950.42547,5852200.400.42224,143181,00027,28013,5002,50039,50059,662
2021-03-29VDEFN0.4350.460.420.42-0.02242,1531110.420.43115,73123,50012,5009,50050026,00029,422
2021-03-26VDEFN0.440.470.430.460.02286,3031070.440.4684,32580,00019,50038,50021,0002,977
2021-03-25VDEFN0.430.470.420.43-0.02376,7561640.430.44186,221110,00016,80022,50020037,2203,815
2021-03-24VDEFN0.500.500.450.45-0.045313,7801680.450.46167,92471,00011,55027,50025,8509,456
2021-03-23VDEFN0.530.550.470.50732,3543370.480.50330,580165,50038,72557,50050018,50079,14138,707
2021-03-22VDEFN0.460.510.450.500.08794,7662720.460.50511,38397,00026,50053,0003004,50059,00043,037
2021-03-19VDEFN0.420.460.4150.435-0.015496,8842110.420.45255,544100,50017,50021,0007,00083,30011,301
2021-03-18VDEFN0.4850.4850.440.44-0.045414,3972140.450.46162,744113,00031,00039,00050063,0255,128
2021-03-17VDEFN0.4750.4950.4650.4850.025648,8421560.470.485537,43540,50030,0005,5003,00023,4207,985
2021-03-16VDEFN0.450.4750.4450.45-0.01240,294980.450.475156,34336,5007,50050034,5004,951
2021-03-15VDEFN0.4750.4750.3950.46-0.011,309,8033770.440.46595,115367,00043,50020,5002,500262,49215,668
2021-03-12VDEFN0.470.480.460.470.01185,2201250.460.4797,57626,50017,60014,5003,50021,6003,042
2021-03-11VDEFN0.450.470.440.470.02292,7461130.450.4799,216109,00021,00039,50012,00011,971
2021-03-10VDEFN0.480.4850.450.45-0.01546,8002080.440.45362,37786,50012,00022,0002,00055,0006,403
2021-03-09VDEFN0.430.470.400.460.05539,7062350.460.47320,925138,50012,68017,50045,4004,191
2021-03-08VDEFN0.4250.430.380.41-0.01794,9413270.3950.415372,092172,00023,00070,0004,0008,500131,50311,163
2021-03-05VDEFN0.4350.450.360.42-0.015999,0514520.4150.42627,150154,50033,01022,5001,50024,000119,07116,618
2021-03-04VDEFN0.520.520.4150.435-0.0851,156,6016040.430.45403,817303,00061,000144,5008,00012,500196,55026,537
2021-03-03VDEFN0.510.520.490.500.005420,9972490.490.52229,71451,50020,50019,5001,50088,3708,148
2021-03-02VDEFN0.4850.530.4850.4950.01566,0562290.490.495402,92811,00017,00040,0001,7902,00057,56033,567
2021-03-01VDEFN0.560.560.480.485-0.045949,0905170.480.485454,12119,30086,0003503,500349,15235,387
2021-02-26VDEFN0.570.590.520.52-0.071,043,1854200.520.56589,701172,50070,25045,0004008,000147,9747,950
2021-02-25VDEFN0.620.640.560.59-0.04995,6324650.570.59431,923176,50046,00064,5002,51930,000133,707109,826
2021-02-24VDEFN0.600.640.570.630.031,092,8214700.610.63687,932153,50031,50038,5003,1285,500150,72621,209
2021-02-23VDEFN0.630.650.540.60-0.031,391,6998540.600.62767,458270,50048,20985,5002,3003,600179,76329,987
2021-02-22VDEFN0.640.700.630.63-0.012,718,9301,4700.630.651,089,053670,350172,750201,0003,58313,500468,49379,278
2021-02-19VDEFN0.600.650.590.640.051,902,0706770.630.641,108,615362,50057,34570,0001,99831,000256,20011,908
2021-02-18VDEFN0.630.640.570.59-0.052,014,4829470.580.591,118,620550,00070,98035,5004929,500179,29245,917
2021-02-17VDEFN0.720.730.630.64-0.081,883,5809000.640.65770,758453,120115,070163,5001,8856,500339,46623,505
2021-02-16VDEFN0.590.750.590.720.133,095,0861,5760.710.731,495,509485,000152,765156,0006,61098,500674,81120,919
2021-02-12VDEFN0.600.640.530.590.011,771,6356780.570.59957,823255,500166,200121,00013,000218,53935,545
2021-02-11VDEFN0.470.580.470.580.1352,757,7678080.580.591,727,251362,00088,050187,00053081,500300,4229,015
2021-02-10VDEFN0.420.460.420.4450.041,327,1643210.4450.45788,752272,00062,50041,5001,000157,4004,012
2021-02-09VDEFN0.430.4450.400.405-0.005732,9381980.400.41322,988192,50046,00063,0005,02099,7003,730
2021-02-08VDEFN0.370.410.370.410.05834,1992330.410.415517,490125,00029,25041,0003,000101,07116,768
2021-02-05VDEFN0.360.3750.350.370.015556,8261450.3550.37361,93281,00028,00025,50044,24014,154
2021-02-04VDEFN0.380.390.350.36-0.02624,9711720.350.36384,771100,5008,50045,5004,50046,20023,300
2021-02-03VDEFN0.4050.410.370.38-0.02620,0411520.380.39416,79292,00010,70024,00054,50021,899
2021-02-02VDEFN0.430.440.400.40-0.01339,7291230.400.415153,86595,50014,70019,00044,38012,284
2021-02-01VDEFN0.3750.440.3750.430.05756,6262040.410.43413,258114,00062,00065,00034,50064,0503,818
2021-01-29VDEFN0.4050.4050.380.39-0.015431,7951600.380.39162,02485,50045,00053,0009,00076,0001,271
2021-01-28VDEFN0.390.4150.3850.4150.005564,5701330.390.415338,77565,50031,50031,50063031,50063,2721,893
2021-01-27VDEFN0.4250.430.3750.41-0.031,494,5063540.4050.41660,116364,50088,500104,50076,500197,3493,041
2021-01-26VDEFN0.460.490.430.4550.011,405,9313920.440.455659,539341,00097,63685,5004,500213,0154,462
2021-01-25VDEFN0.430.460.4050.4450.031,665,6264530.4450.45928,106324,00069,886142,5004003,500194,0432,941
2021-01-22VDEFN0.3950.4150.390.4150.021,484,3292540.410.415891,950180,00025,90066,500600171,500144,2003,679
2021-01-21VDEFN0.390.400.3850.3950.005861,1232270.3950.40553,000199,60032,00019,5009,00045,5002,523
2021-01-20VDEFN0.3750.390.3650.390.03971,7221740.3850.40736,688109,00038,50031,00053,4673,067
2021-01-19VDEFN0.380.390.350.365-0.005704,9491550.360.365428,123119,00026,50025,50030,00072,7002,126
2021-01-18VDEFN0.380.380.360.38676,2431100.360.38374,808102,00056,50047,00019,50027,50048,54361