10:37:02 EST Sun 25 Feb 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
2024-02-23VDOC0.0650.070.0650.070.005523,7791960.0650.0795,64645,000229,00011,0006,6912,00094,0009,34925,000
2024-02-22VDOC0.0750.0750.0550.07-0.0056,636,3947260.0650.072,969,716671,8571,002,000276,000145,30234,0001,341,00044,55951,00065,100
2024-02-21VDOC0.080.080.0750.075-0.005942,6851150.0750.08738,09332,00024,00023,0007,19460,0004,97145,000
2024-02-20VDOC0.080.080.0750.075-0.005468,4011380.0750.08303,54116,00038,00028,0004,1832,00037,0007,8521,00026,000
2024-02-16VDOC0.0750.080.0750.075-0.005341,8411170.0750.08114,01351,00030,0001,00016,5343,000110,0006,5886,000
2024-02-15VDOC0.0750.080.0750.075203,8001180.0750.0873,21821,00029,7307,00013,40731,00011,83812,000
2024-02-14VDOC0.0750.080.0750.075199,678920.0750.0860,55540,00064,0001,00078817,00010,586
2024-02-13VDOC0.0750.080.0750.075329,964910.0750.08242,72520,00020,0002,00011,73010,00012,0008,202
2024-02-12VDOC0.080.080.0750.075-0.005259,0651260.0750.08126,14914,00030,00025,0009611,00029,0009,63918,380
2024-02-09VDOC0.080.080.0750.075439,9261200.0750.08353,80019,00014,0002,9271,00038,0006,111
2024-02-08VDOC0.0750.080.0750.075276,7841170.0750.08165,03876,0002,0004,0002,20018,0005,733
2024-02-07VDOC0.080.080.0750.075-0.005609,7421180.0750.08375,60748,00017,00022,0002,4222,000127,0009,495
2024-02-06VDOC0.0750.080.0750.08187,775890.0750.08131,01017,0008,0004,45917,0006,1421,265
2024-02-05VDOC0.080.080.0750.075-0.005309,2161060.0750.0893,26017,00042,00054,00014,11538,0006,55839,408
2024-02-02VDOC0.0750.080.0750.080.005733,2481700.0750.08464,04227,00031,00043,00051,0098,00092,00011,0781,000
2024-02-01VDOC0.0750.080.0750.08256,4331030.0750.0885,66018,50075,00047,8668,0007,7931,0009,000
2024-01-31VDOC0.080.080.0750.080.005424,6601140.0750.08260,02259,25046,40038,0229,0005,9121,000
2024-01-30VDOC0.080.0850.0750.081,218,5031780.0750.08481,421192,20017,000137,00023,9227,000338,0008,6548,000
2024-01-29VDOC0.0750.080.0750.080.0051,259,2001650.0750.08651,80570,000107,00039,00049,644245,00010,02881,200
2024-01-26VDOC0.080.080.0750.08339,1131070.0750.0863,13974,00034,0008,0002,4256,0009,968140,000
2024-01-25VDOC0.0850.0850.0750.081,059,6742140.0750.08952,9877,0001,0009,00020167,00011,782657
2024-01-24VDOC0.080.0850.080.08963,5341710.080.085704,89293,00017,00024,0003,69860,00037,5008,73211,000
2024-01-23VDOC0.0850.0850.080.08271,019940.080.08525,14214,0005,00023,0006,19517,0003,791175,040
2024-01-22VDOC0.080.0850.080.08487,7711460.080.08584,26065,00025,056142,00012,80017,000124,0007,1872,140
2024-01-19VDOC0.090.090.080.085635,8261770.080.085488,26124,00047,0005,00012,62141,0007,362100
2024-01-18VDOC0.0850.090.0850.085170,587780.0850.0998,17518,0001,00011,7672,00019,0005,88811,000
2024-01-17VDOC0.090.090.0850.090.005408,832790.0850.09253,3254,00025,00012,0002,021104,0004,2761,0001,002
2024-01-16VDOC0.0850.090.0850.09410,283990.0850.09313,08919,00041,0002,00037912,0006,12113,000
2024-01-15VDOC0.0850.090.0850.085106,516980.0850.0945,33733,0001,20114,0006,5012,000
2024-01-12VDOC0.0850.090.0850.085209,107840.0850.0964,33650,00063,0004,0008954,0004,59215,050
2024-01-11VDOC0.090.090.0850.090.005369,736940.0850.0910,413246,00026,6967,0006,60039,0004,64026,000
2024-01-10VDOC0.0950.0950.080.09-0.0052,085,8872350.0850.091,121,559505,00017,000103,50040062,000236,00010,52621,015
2024-01-09VDOC0.0950.0950.0850.0950.005103,8551130.090.09538,7189,00020,0006,64713,0007,4004,000
2024-01-08VDOC0.0850.0950.0850.09226,5261290.090.095139,54324,0008,0002,0003,9074,00024,0005,62312,000
2024-01-05VDOC0.090.0950.0850.0950.005396,4991530.090.095251,77375,00026,0002,00075015,00010,40010,035
2024-01-04VDOC0.0850.0950.0850.0950.01699,2291780.0850.095353,495164,51130,00038,0002,2636,00088,0009,8161,000
2024-01-03VDOC0.090.0950.0850.085-0.005922,2111510.0850.09398,860119,00032,000120,0001,9134,000225,0006,2509,000
2024-01-02VDOC0.090.0950.0850.0950.011,196,0772430.090.095428,951171,00068,00033,00054,64711,000354,00010,58153,800
2023-12-29VDOC0.0850.090.080.0850.005987,2612150.0850.09730,71475,00038,00026,0008106,00051,00016,7041,00033,000
2023-12-28VDOC0.0850.0850.080.085614,6741950.080.085215,77199,27966,0009,0009,71817,000157,00015,57615,000
2023-12-27VDOC0.0850.090.080.0851,134,0323950.080.085719,413123,00033,29762,0007,86928,00065,33015,18163,000
2023-12-22VDOC0.0850.090.0850.090.005759,1992340.0850.09327,19459,70098,00067,00019,6162,000114,00013,9181,00049,500
2023-12-21VDOC0.090.090.0850.09609,2841680.0850.09277,35516,00022,60991,0001,100169,00015,7949,046
2023-12-20VDOC0.090.0950.0850.091,082,0093670.0850.09644,73554,83033,00086,0008,72514,000181,00017,5822,00023,502
2023-12-19VDOC0.090.0950.090.09546,2711850.090.095291,37671,06726,84010,3876,00064,5008,0801,00062,380
2023-12-18VDOC0.090.0950.090.09-0.005686,9932300.090.095269,028104,15119,00018,0006,01710,000239,00015,407490
2023-12-15VDOC0.090.100.090.0950.005787,0392050.090.095526,415102,31321,00014,0003,27210,00094,0009,0841,000206
2023-12-14VDOC0.0950.100.090.09-0.01515,6792230.090.10337,42844,00013,5002,5005,20412,00036,2887,3561,00051,775
2023-12-13VDOC0.0950.100.090.095895,5021960.0950.10683,14629,3324,00064,00010,0702,00071,0004,5982,00021,500
2023-12-12VDOC0.100.100.0950.10518,5991650.0950.10320,86323,50050019,00060012,50097,0003,81850038,000
2023-12-11VDOC0.1050.1050.0850.10-0.0055,153,8656890.0950.102,271,709682,898318,620426,00047,31478,0001,125,1508,4531,000181,096
2023-12-08VDOC0.110.110.1050.11952,8172690.1050.11250,942138,500101,60070,0008,191500340,5005,79532,300
2023-12-07VDOC0.1150.1150.110.11253,8971060.110.115164,15512,0001,39512,00058,5003,542
2023-12-06VDOC0.110.1150.110.1150.005199,5661120.110.115104,99843,00021,0002657,00016,5004,851
2023-12-05VDOC0.1150.120.110.115653,1641430.110.115421,44237,50023,00070,0001,0828,00070,5002,29215,000
2023-12-04VDOC0.1150.120.1150.120.005348,2041460.1150.12236,38423,50015,0002,5008772,50060,0003,442
2023-12-01VDOC0.1250.1250.1150.12766,3802090.1150.12278,34944,61482,300155,00026,635124,0004,97047,000
2023-11-30VDOC0.120.130.120.121,685,6333010.120.125835,824242,000113,500190,50031,36215,000227,8822,38725,000
2023-11-29VDOC0.120.1250.120.12359,5071120.120.125122,74813,50065,00050,0001,00488,1002,30913,000
2023-11-28VDOC0.120.1250.120.1250.005149,059880.120.12561,0951,47021,0007,5009122,50050,5002,442
2023-11-27VDOC0.120.1250.120.1250.005211,4471410.120.125108,55018,00030,50018,5002,5764,00021,3543,694