00:15:26 EDT Thu 09 Jul 2020
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
2020-07-08VDSV1.231.261.171.201,203,0499961.181.21746,682237,60041,09983,7001,62459,90020,7657,779200
2020-07-07VDSV1.291.311.181.20-0.071,169,0838611.191.22789,222141,80031,387118,1001,80033,70044,4525,978400
2020-07-06VDSV1.211.331.211.270.101,661,6801,7251.271.30968,648350,00021,425135,80012,08074,90072,57525,752
2020-07-03VDSV1.301.301.171.17-0.10873,0055301.171.18649,431133,74529,03012,20021,70024,9201,779
2020-07-02VDSV1.091.431.081.270.223,821,7072,6471.251.272,544,328611,06260,909341,60029060,00066,928127,616
2020-06-30VDSV1.001.080.981.050.071,014,2965201.031.05559,741192,52543,500131,5005,35028,00039,08113,101
2020-06-29VDSV0.981.060.960.970.011,319,5536430.971.00891,847206,50018,55089,5001,06647,50050,04913,541
2020-06-26VDSV0.950.960.910.960.04612,7672660.900.96359,611112,50044,50027,00080015,50047,1384,922
2020-06-25VDSV0.870.920.860.920.03488,1822530.900.92193,18493,00057,10479,0004008,50050,0006,594
2020-06-24VDSV0.950.960.870.89-0.08466,9052930.880.92289,41081,00019,84820,5006,50045,6304,017
2020-06-23VDSV0.920.980.920.980.061,045,4704360.950.98660,494201,80018,90062,5007,50087,4615,703
2020-06-22VDSV0.880.940.860.920.081,089,5274880.910.93732,001101,00088,00040,5001037,00080,05610,507
2020-06-19VDSV0.800.840.800.840.07390,6291800.830.84234,98386,5007,40019,0001,50037,6753,371
2020-06-18VDSV0.800.820.750.79-0.02550,9652700.750.80250,064156,50032,30025,00050038,00039,5713,030
2020-06-17VDSV0.790.820.780.810.02589,2532090.790.82313,935108,50032,00342,5001,75010,00075,2755,290
2020-06-16VDSV0.790.800.780.790.02208,364950.770.8080,58283,60010,00010,0001256,50015,5801,977
2020-06-15VDSV0.730.800.700.76-0.04848,8183520.750.80318,795176,620106,50086,50019,000132,7828,621
2020-06-12VDSV0.780.830.720.800.021,181,4944930.790.81465,142269,95983,66282,00071,50085,1397,592500
2020-06-11VDSV0.840.850.750.76-0.08799,9573720.760.78339,171137,50054,646146,5006009,000100,69411,846
2020-06-10VDSV0.810.850.780.850.07659,8512600.810.85333,259142,50056,10069,0005,50047,1443,8481,000
2020-06-09VDSV0.790.830.750.780.03925,2152810.770.82733,94277,5009,50028,5004006,50017,50051,373
2020-06-08VDSV0.780.820.740.76-0.01960,8284180.760.80487,645185,00049,35850,00036,50061,62585,700
2020-06-05VDSV0.740.780.730.78-0.01976,5624130.760.79490,143166,00086,76377,00070032,50094,70026,306
2020-06-04VDSV0.820.830.770.791,168,4732370.790.80300,317135,50080,865525,50060020,00082,59322,198500
2020-06-03VDSV0.760.800.730.78-0.02990,3533300.780.79380,928159,00043,000255,00060050,50060,79539,860
2020-06-02VDSV0.850.870.770.80-0.052,565,6027700.790.801,418,415367,07864,770230,500274,35030,000158,28217,327
2020-06-01VDSV0.760.900.760.850.111,545,8687830.850.87954,694201,50042,482111,00060027,50089,480104,353
2020-05-29VDSV0.740.770.730.760.041,234,5156330.730.76561,299204,80055,400142,50067,500106,70089,216
2020-05-28VDSV0.720.780.7050.730.011,510,3805370.720.73634,851266,000124,833241,50014,000154,65062,456
2020-05-27VDSV0.690.720.660.720.03645,8142620.690.72358,17967,01149,00054,00033,00049,00031,484
2020-05-26VDSV0.690.730.670.701,544,6346810.690.70616,163296,50033,464271,50068,800219,07933,941
2020-05-25VDSV0.730.740.690.70-0.03814,1993270.690.72441,965148,50057,82396,00027,00036,4985,413
2020-05-22VDSV0.690.730.670.730.031,255,5383910.700.73601,520227,50050,500164,50016,50096,00089,518
2020-05-21VDSV0.690.700.640.70-0.021,137,2873780.690.70304,293202,800175,544169,0006116,00096,850177,189
2020-05-20VDSV0.690.730.680.720.051,587,5835280.690.72908,737272,07450,435105,50057,00090,34596,440
2020-05-19VDSV0.700.740.670.670.013,883,8471,1230.660.671,876,763604,756292,400236,0007,184128,750331,464356,463
2020-05-15VDSV0.560.670.560.660.121,905,2355090.650.651,026,503380,50050,610170,5001,00038,000201,69230,795
2020-05-14VDSV0.510.550.4950.540.04611,4861580.530.55355,13286,50025,00018,5003009,000114,3512,503
2020-05-13VDSV0.530.570.490.51-0.02627,3132160.4950.51277,067108,50074,00031,0001,00014,500116,1175,129
2020-05-12VDSV0.550.580.530.54-0.02471,0241500.530.55205,432162,5006,00038,0006,25147,1615,680
2020-05-11VDSV0.550.570.520.560.04499,7251910.550.56222,329125,50022,98034,50025,25043,87125,295
2020-05-08VDSV0.4950.570.490.520.0251,123,0483180.500.52630,228112,00068,00060,50084,928120,00543,394
2020-05-07VDSV0.4750.500.460.4950.045429,5441530.490.495276,59990,3247,5004,00048,9352,186
2020-05-06VDSV0.4650.470.4450.45-0.025179,701580.4450.45122,54025,0004,00012,50014,5001,161
2020-05-05VDSV0.460.480.450.4750.02274,5561080.4550.475122,84733,50052,00018,00044,7583,351
2020-05-04VDSV0.4450.460.4450.4550.005341,560620.4450.455276,6428,00026,5001,50028,004764
2020-05-01VDSV0.450.4550.440.45-0.01695,1081110.440.46602,51334,5001,50031,50023,5001,595
2020-04-30VDSV0.490.490.450.46-0.03244,809800.450.46116,05018,50056,00014,00038,0001,934
2020-04-29VDSV0.460.4950.460.490.03321,828980.470.49106,91273,00030,00026,000741,00084,080762
2020-04-28VDSV0.4550.480.440.46-0.005198,567880.450.465113,75221,5001,50021,5002,00033,7004,615
2020-04-27VDSV0.4650.480.4550.46-0.005207,124910.4550.4893,57012,50023,50041,00010,00021,0135,541
2020-04-24VDSV0.4650.4650.440.45-0.015166,685750.4450.46565,20031,0008,00031,50028,1792,806
2020-04-23VDSV0.4550.490.4550.4650.015220,534690.4450.465136,43030,0003,00012,50011,72526,000879
2020-04-22VDSV0.440.450.4050.450.03377,196970.4450.45213,77542,0002,50038,50043,50035,0001,446
2020-04-21VDSV0.440.450.420.42-0.03220,695760.410.44147,26521,00016,00050026,5009,430
2020-04-20VDSV0.450.470.4350.45320,628760.4350.45164,57839,50018,00035,00029,50032,0001,422
2020-04-17VDSV0.440.450.4150.450.01228,015890.420.45129,16929,5005,0005,5007,50049,9001,446
2020-04-16VDSV0.4550.480.440.44-0.01203,480730.430.47596,59065,68812,00012,0008,5007,5201,182
2020-04-15VDSV0.4650.4950.440.45-0.05262,6771020.440.45149,21841,5032,00010,50031,50025,0002,845
2020-04-14VDSV0.4950.540.4850.500.005589,9462230.470.50324,742110,00016,50044,0003,00087,3754,034
2020-04-13VDSV0.400.500.400.4950.11553,6281540.4550.51326,19049,00042,50039,00093,5002,966
2020-04-09VDSV0.3850.410.370.3950.025364,726940.3850.40211,49542,00036,00017,50022,00033,0222,709