19:54:05 EST Sun 27 Nov 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-LynxS-CS2
2022-11-25VDEFN0.220.2250.1950.205-0.0151,133,0322840.200.21514,395201,500129,00033,00063,3005,500177,000835
2022-11-24VDEFN0.220.2250.220.22222,0451680.220.22559,70084,00015,5004,50050026,00020,000545
2022-11-23VDEFN0.230.2350.220.22254,9711010.2150.225109,00027,50067,50018,5006,50020,000471
2022-11-22VDEFN0.230.230.220.225-0.025368,5221560.220.225199,10529,00077,30012,50014,14035,000442
2022-11-21VDEFN0.220.250.2150.250.035439,6011520.2450.25291,72119,50025,00033,0005,70033,00018,00010,789
2022-11-18VDEFN0.220.220.210.215-0.005173,007960.2150.22105,61516,70023,5007,5002,5101,5007,5001,160
2022-11-17VDEFN0.220.2350.2150.22475,3981410.2150.22237,80555,50053,50068,0003,1001,00052,000977
2022-11-16VDEFN0.220.2250.2150.22-0.01215,0161260.2150.22134,91521,50036,0007,0005,0001,5005,000801
2022-11-15VDEFN0.230.240.2250.225-0.005205,685860.2250.23555,50046,00026,0009,0001,00050034,00016,485
2022-11-14VDEFN0.240.240.2250.235315,1701650.230.25169,97824,00020016,00010,30050050,500792
2022-11-11VDEFN0.230.240.230.23118,803760.230.2410,70831,50046,20014,5003,00012,500381
2022-11-10VDEFN0.240.2450.230.23-0.015230,307980.230.24147,70512,00029,50020,0003,0001,00016,0001,102
2022-11-09VDEFN0.250.2550.230.23-0.02212,919730.230.24586,40011,00083,5003,5007,10016,000419
2022-11-08VDEFN0.260.260.2450.26394,100760.250.26227,60047,00025,50036,5004,50028,50024,000300
2022-11-07VDEFN0.250.260.2450.26352,279680.2450.26249,79416,00036,50029,5001,3001,00017,000995
2022-11-04VDEFN0.2350.260.220.23-0.01659,4271460.230.255264,020188,50052,50092,50050060,500582
2022-11-03VDEFN0.230.2450.230.24188,050410.240.24581,29344,50050,5003,0001,4006,500857
2022-11-02VDEFN0.2450.2450.240.24140,561660.240.24560,20011,00037,50014,0001,10016,000530
2022-11-01VDEFN0.240.2450.230.240.00542,200190.240.24524,50050014,7001,0001,500
2022-10-31VDEFN0.2350.240.230.2350.00541,276240.230.2437,501192,0003351,389
2022-10-28VDEFN0.230.240.2250.240.01443,8491040.230.24222,83025,50064,00073,5002,50054,500954
2022-10-27VDEFN0.240.240.220.22-0.02449,5191150.220.23198,50468,50045,00043,0001,0005,00088,000217
2022-10-26VDEFN0.2150.250.210.2450.025716,8061350.230.245288,152154,000109,00088,5001,50075,000645
2022-10-25VDEFN0.2450.2450.2150.225-0.015862,9721860.210.225342,938168,000159,00085,5002,53822,00082,000796
2022-10-24VDEFN0.240.250.2350.245-0.005287,905770.2350.245134,40042,0008,00073,5001,80027,500705
2022-10-21VDEFN0.2650.2650.2450.25-0.01408,0951180.2450.25190,62092,00024,50067,5002,12229,5001,353
2022-10-20VDEFN0.260.2650.2550.2650.005278,626550.260.265177,07444,00033,0005007,00016,500329
2022-10-19VDEFN0.270.270.260.26-0.005426,700610.260.265237,40025,00060,50044,50050028,00030,500300
2022-10-18VDEFN0.270.2750.2550.270.0051,169,7981700.2650.275421,408166,000232,500106,50073,000500169,500140
2022-10-17VDEFN0.2650.280.2650.270.01866,3221760.2650.27529,450113,00075,00089,5002,45055,0001,068
2022-10-14VDEFN0.260.280.2550.2650.01711,8381620.260.27323,120108,00030,000128,0001,8004,500115,500918
2022-10-13VDEFN0.2550.260.2450.260.01408,230880.2550.26204,55021,000135,00038,0001,4995006,5001,181
2022-10-12VDEFN0.250.270.240.255712,7601370.250.265386,903101,00070,00079,5004,00057,50013,857
2022-10-11VDEFN0.2550.280.250.250.005532,4851070.250.255325,60033,50057,50061,0003,40040,0001,097
2022-10-07VDEFN0.250.260.240.25428,278760.250.255211,89033,00050,50057,0002,50042,50030,000453
2022-10-06VDEFN0.250.260.250.25103,233360.250.2750,6479,50031,0001,5004501,0009,000136
2022-10-05VDEFN0.250.270.2450.25-0.005905,7531240.250.27527,760103,00030,000119,0002,000123,000893
2022-10-04VDEFN0.2550.260.2450.2550.005546,935980.250.26352,28736,00065,00067,0001,05024,5001,084
2022-10-03VDEFN0.250.2550.240.2450.01582,886890.2450.255318,05019,00094,50064,0001,83027,50057,000883
2022-09-30VDEFN0.2350.250.230.235-0.005681,1061460.230.245334,51942,500107,500122,0001,00073,50084
2022-09-29VDEFN0.2350.2450.2250.240.01243,475610.2350.255167,3007,50018,50018,0001,67530,500
2022-09-28VDEFN0.2350.2350.2150.22239,607640.220.23107,00054,00014,50036,0001,17526,000932
2022-09-27VDEFN0.2250.240.220.22-0.005172,217450.220.22594,40018,50050025,0001,00032,000367
2022-09-26VDEFN0.240.2450.2250.225-0.015183,899510.2250.25542,82522,50017,50069,00050030,500974
2022-09-23VDEFN0.260.270.2350.24-0.031,149,7561630.2350.24711,336120,50077,000109,50017,3604,000109,0001,038
2022-09-22VDEFN0.2650.280.250.2750.015786,3311800.2650.275393,710111,00058,500109,50021,60091,500473
2022-09-21VDEFN0.2550.270.2550.26409,0031040.260.265194,66688,00020,50060,0002,00043,500157
2022-09-20VDEFN0.240.270.240.260.01751,6441380.260.265344,299115,00063,500120,5008,00050099,50045
2022-09-19VDEFN0.260.260.2450.25-0.01261,355690.2450.2571,50071,00020,00043,5001,0009,00045,000355
2022-09-16VDEFN0.2450.2750.240.260.0151,047,4612300.2550.26699,144102,50087,50078,0004,0005,50069,0001,311
2022-09-15VDEFN0.220.250.2150.250.045816,0081440.240.25352,540101,50073,500197,0004,0001,00085,500862
2022-09-14VDEFN0.220.220.200.205-0.015248,700530.2050.225122,3008,50047,00018,5003,25016,00028,950
2022-09-13VDEFN0.2250.2250.210.22-0.00533,742220.210.2214,0027,50010,837964
2022-09-12VDEFN0.2250.2250.2150.22579,572250.210.22563214,0001,00016,0003,85034,090
2022-09-09VDEFN0.220.230.210.2250.00575,320310.220.2256,30030,00015,00054523,000400
2022-09-08VDEFN0.210.2250.210.22-0.0180,178270.2150.2329,56321,5002,50017,0008058,000750
2022-09-07VDEFN0.2250.230.2150.230.005136,011330.210.22552,60119,50029,5001,00033,000410
2022-09-06VDEFN0.240.240.220.225-0.015333,096760.2250.23185,94553,50050049,00050037,0006,651
2022-09-02VDEFN0.220.2450.220.2350.015415,1771420.2350.25189,59055,50036,00041,5002,3008,00081,500612
2022-09-01VDEFN0.200.2550.200.220.02812,0751920.220.225418,43094,500105,40082,5005,100500104,500870
2022-08-31VDEFN0.1950.220.190.200.005383,490870.200.21243,80017,50033,50044,5003,50019,00021,488
2022-08-30VDEFN0.1850.1950.1850.1950.01258,322540.190.195206,67412,00037,0005001,788320
2022-08-29VDEFN0.190.190.180.185-0.01209,4991360.1850.19166,7145,00015,0009,5005002,50010,285