13:36:03 EDT Mon 02 Aug 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
2021-07-30VDSV1.981.981.861.89-0.10506,6081,1331.861.89219,20269,66771,0008,40018,21093,50022,4753,504
2021-07-29VDSV1.841.991.831.990.20769,3971,5081.882.00319,224104,857101,3008,300455193,90038,0702,541
2021-07-28VDSV1.711.791.651.790.10602,7731,3531.751.80299,93469,04350,4005090,75030,60043,396
2021-07-27VDSV1.791.791.6351.69-0.07682,8671,6341.691.70310,20572,88396,3357,200350108,67067,60511,239
2021-07-26VDSV1.751.781.721.74-0.02387,4617291.741.77167,38627,42740,6005,90020093,16722,55127,230
2021-07-23VDSV1.891.891.731.76-0.08729,6871,5491.751.80329,32883,805107,7003,700350166,16032,4145,955
2021-07-22VDSV1.851.891.761.840.06473,4601,0631.841.86204,47057,74965,3001,700100107,82531,6104,306
2021-07-21VDSV1.731.811.691.780.07882,1491,4521.761.81454,39679,228102,70011,4001,100187,89439,4006,031
2021-07-20VDSV1.751.791.711.71-0.01843,1491,3951.711.73338,85095,708151,65053,500134,67065,8652,841
2021-07-19VDSV1.861.861.661.72-0.181,661,8752,7621.701.74783,876154,622222,20013,1005,298391,77174,43612,760
2021-07-16VDSV1.972.001.871.90-0.08782,5621,6761.881.91443,43752,188120,100400383127,85029,1237,459
2021-07-15VDSV2.082.091.971.98-0.08307,4968581.971.99154,94522,15846,8002,00064,45015,1031,969
2021-07-14VDSV2.012.092.002.060.08409,4479682.012.09155,45732,31768,5501,20069,55022,00060,370
2021-07-13VDSV1.962.101.961.980.01375,8909861.972.09197,28226,89541,3004,00089,00013,1612,867
2021-07-12VDSV1.962.081.961.97-0.02399,5259461.952.06171,44133,78154,5004,600102,32629,5423,248
2021-07-09VDSV2.002.041.891.990.03937,8461,8251.992.07450,40175,094116,69319,200222,73544,0507,245
2021-07-08VDSV2.112.141.941.96-0.141,611,8131,5101.962.001,043,43089,868135,400109,30025,164145,88259,8862,383
2021-07-07VDSV2.182.212.082.10373,4977472.102.22195,15927,49851,4007,2009878,10013,280762
2021-07-06VDSV2.202.292.102.10-0.08288,8387372.102.15140,90632,84333,4085,80083062,70010,8661,485
2021-07-05VDSV2.212.242.182.18-0.0153,1991552.182.2421,8259,60012,1003,900674004,843464
2021-07-02VDSV2.152.212.132.190.07387,6158082.172.19226,03037,16240,9006,2005,08656,90014,740597
2021-06-30VDSV2.092.142.072.120.06187,8684252.122.1379,72629,34520,0009,80070037,30010,000997
2021-06-29VDSV2.062.122.052.06-0.005386,1944922.062.07174,32841,21942,20043,20095052,55024,0637,684
2021-06-28VDSV2.112.132.062.065-0.045514,3797512.062.07300,70039,77444,80048,10061,62912,9506,410
2021-06-25VDSV2.122.132.082.110.02388,5205822.112.12215,37934,18352,03113,40060,62012,316541
2021-06-24VDSV2.102.132.082.090.02364,7536242.092.10173,91945,00155,55514,30055,50018,7361,662
2021-06-23VDSV2.212.222.0552.08-0.075643,1431,3962.072.10290,389105,08075,20034,4003,90181,71330,68717,873
2021-06-22VDSV2.182.242.142.160.02571,0791,2812.152.16286,95962,70059,70015,3002,66486,30432,80020,952
2021-06-21VDSV2.252.252.132.14-0.07714,5741,8862.132.18320,039109,45587,52620,1003,040109,61032,84824,4561,000
2021-06-18VDSV2.252.282.182.21-0.011,605,6902,2972.192.251,199,15863,90076,85018,200900210,72427,2936,665
2021-06-17VDSV2.262.302.142.22-0.161,644,7803,3582.182.22688,617234,077179,50043,1001,260210,223118,877160,976200
2021-06-16VDSV2.552.552.382.38-0.07835,0422,1542.362.41412,11864,803110,89834,40093127,80031,58346,347
2021-06-15VDSV2.652.652.452.45-0.161,016,3771,8292.452.47578,731101,000131,00014,1001,000135,60037,66615,280
2021-06-14VDSV2.622.702.592.61-0.04560,8561,5102.572.61355,75053,00056,5006,20045065,51219,5112,919
2021-06-11VDSV2.622.672.572.660.05692,1201,2802.642.66300,50392,50596,35018,8003,366124,30050,6385,056
2021-06-10VDSV2.462.622.452.610.11693,2721,4142.512.61331,617116,26472,40014,700847105,70035,65012,294
2021-06-09VDSV2.482.522.462.500.01443,2411,1432.492.50190,52764,97887,50015,80080048,70013,85619,480200
2021-06-08VDSV2.552.582.462.49-0.11462,2631,0732.492.54206,61575,21155,80017,3001,76984,40016,5013,118500
2021-06-07VDSV2.452.602.442.600.10388,5881,0142.532.60194,88554,84937,87026,9003,89238,80025,7762,026700
2021-06-04VDSV2.462.5452.462.50-0.04464,9541,0832.482.55261,78759,69441,12411,6003,68373,8039,7752,557
2021-06-03VDSV2.582.582.432.54-0.07891,0772,1942.442.55426,148147,51948,66129,0001,500162,90046,00128,193200
2021-06-02VDSV2.622.642.562.61-0.01646,3221,0752.602.61321,531104,50082,06915,7001,65385,50026,4205,259600
2021-06-01VDSV2.532.622.432.620.10823,4162,0292.612.62444,560122,12369,55027,900250114,00039,7924,673200
2021-05-31VDSV2.492.532.422.520.07398,6905382.512.52250,11032,10039,72910,60032347,70016,456943
2021-05-28VDSV2.472.512.402.47-0.03597,4071,4952.452.50265,40584,48055,60033,60090093,73241,04015,490
2021-05-27VDSV2.402.552.402.50641,5801,6932.452.50338,09483,27749,30525,700741105,20031,0705,483200
2021-05-26VDSV2.482.592.432.500.041,180,0872,3852.482.55472,559243,306133,70019,3007,378139,00056,12299,911
2021-05-25VDSV2.322.532.302.460.111,674,4762,7322.462.47857,230264,497170,22549,7005,564253,40049,56118,849400
2021-05-21VDSV2.392.392.242.350.04547,7851,5382.302.37242,947109,30047,35112,000200115,70017,8742,014
2021-05-20VDSV2.292.352.282.310.03508,1911,1362.282.32246,62653,76097,40011,50050070,40123,0223,143
2021-05-19VDSV2.262.412.222.28-0.101,001,5952,0332.272.36520,556124,72997,90121,500518147,60848,22635,157
2021-05-18VDSV2.362.392.322.380.061,164,7072,0802.332.38578,912167,473121,00021,4001,423180,00050,29539,004
2021-05-17VDSV2.122.392.122.320.131,422,5772,2852.322.40781,764149,746118,60026,3008,475219,550110,9337,209
2021-05-14VDSV2.082.192.082.170.11698,6761,3572.152.19355,977123,76964,21523,9001,37599,20027,3701,428
2021-05-13VDSV2.052.082.052.060.01568,5046402.062.07220,723110,57273,63458,9005056,50045,7021,423
2021-05-12VDSV2.132.142.052.05-0.04566,1938702.052.06199,836117,29966,70062,10010043,27873,6031,527
2021-05-11VDSV2.082.142.032.09-0.031,560,6701,9182.092.10960,233160,902187,35032,200222172,20036,02810,185
2021-05-10VDSV2.202.232.092.12-0.08969,6521,6592.102.12505,343127,352143,80023,7002,133130,20032,9963,775300
2021-05-07VDSV2.252.252.172.20-0.05814,4851,8882.192.20491,627105,3387,16223,100543157,30019,7636,679
2021-05-06VDSV2.292.322.182.25-0.011,404,3312,1872.232.26722,123197,73520,36255,1002,790323,08870,30310,310
2021-05-05VDSV2.272.302.202.26-0.07709,5091,4812.212.26401,742112,65915,100157136,30039,3093,737
2021-05-04VDSV2.262.342.252.330.05795,4992,3362.252.34345,008126,2001,70013,700450200,10015,37690,515
2021-05-03VDSV2.222.332.212.280.06712,4171,7912.262.29431,61699,6483,90014,500128,44029,2023,560