06:08:56 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
2021-04-14VDSV2.212.272.172.230.06325,3751,2112.172.24150,06564,6073,70014,5004,60057,60015,80012,1031,000
2021-04-13VDSV2.232.272.172.170.03574,6191,2492.152.18296,67784,10025019,000151,00015,4145,378
2021-04-12VDSV2.292.292.132.14-0.13893,8491,8742.142.15524,206159,1902,00012,400156,20031,2227,511
2021-04-09VDSV2.282.342.252.27-0.05548,1761,3122.262.28298,191104,9845011,900114,27210,3587,116
2021-04-08VDSV2.272.332.2452.320.09932,9581,6382.322.33453,670139,5911,50038,500264,60024,4068,681
2021-04-07VDSV2.282.312.202.23-0.04590,8271,2712.222.26352,43179,43917,900183120,00015,0304,619
2021-04-06VDSV2.232.342.2152.230.01840,4841,7602.212.27334,566214,48131,200336223,93615,64218,132
2021-04-05VDSV2.352.372.202.22-0.11721,5161,5672.212.22296,772140,43621,400120209,20026,74725,816
2021-04-01VDSV2.212.382.192.330.131,362,9992,5192.202.35681,525213,8586,05048,200936303,12548,73825,867
2021-03-31VDSV2.062.252.062.200.141,468,7633,6572.192.25677,817217,23418,40055,400450332,07063,51696,026
2021-03-30VDSV2.082.082.052.06-0.041,106,0731,4772.022.06399,413209,47415,972163,200121,241110,21186,562
2021-03-29VDSV2.122.152.072.10-0.02533,9081,5842.092.12229,122111,9163,50019,7003,700117,00044,6774,193
2021-03-26VDSV2.072.152.072.120.05723,9332,0462.112.12396,524141,2735,19414,1003,300127,00013,35021,192400
2021-03-25VDSV2.072.152.052.07-0.031,423,8932,0372.072.15697,828241,30016,200113,9008,300191,550128,13319,572900
2021-03-24VDSV2.162.192.102.10-0.05813,7721,5902.082.11404,80286,5734,75643,400100188,10077,2528,569100
2021-03-23VDSV2.232.232.152.15-0.061,286,7221,6012.152.16505,512174,27152,800150,00011,100262,400117,74012,499
2021-03-22VDSV2.232.342.192.21-0.171,516,2063,9662.182.24708,675229,56430,00053,9009,700307,500100,95834,7091,300
2021-03-19VDSV2.132.442.022.380.2324,681,84812,5882.242.3821,608,760879,14275,94087,900347,3591,023,300464,485148,9503,500
2021-03-18VDSV2.212.222.132.15-0.092,852,6548,3952.142.211,264,939293,64450,20079,00013,900806,600190,92195,850
2021-03-17VDSV2.192.262.082.260.112,381,9587,1522.232.271,074,567351,04638,40057,20010,945594,700145,39394,1971,200
2021-03-16VDSV2.182.242.112.14-0.072,625,9366,7072.132.251,188,793312,14038,8002,40020,200810,616188,74946,018100
2021-03-15VDSV2.152.272.022.210.074,254,50211,3452.172.221,687,738547,66644,195224,60047,0571,137,100291,114148,11921,800
2021-03-12VDSV2.052.182.052.11-0.041,286,3993,6912.112.15537,221219,73538,10038,70017,800272,30040,28678,237700
2021-03-11VDSV2.152.252.062.150.071,230,4443,3882.152.23623,358132,20025,70061,80014,415224,35354,65476,754
2021-03-10VDSV2.002.121.962.080.131,182,8293,2042.052.10667,217175,50020,50039,9008,235206,50047,03911,3384,400
2021-03-09VDSV2.002.091.901.950.122,988,7965,6461.961.981,186,114426,55671,200133,10016,791520,81867,664523,63111,700
2021-03-08VDSV1.991.991.831.83-0.081,235,0282,9841.821.85717,254234,73024,60029,8008,650152,95340,15918,662100
2021-03-05VDSV1.961.971.781.91-0.032,397,0724,4241.911.931,232,629384,99021,920110,62714,279414,97888,212101,23212,600
2021-03-04VDSV2.122.191.891.94-0.212,164,4764,6081.921.941,068,238313,28326,67759,3002,738531,42063,75070,967
2021-03-03VDSV2.202.302.132.13-0.161,589,4273,2652.132.19906,691219,0008,90226,300100344,94644,50832,779
2021-03-02VDSV2.132.392.132.260.121,090,8883,6442.252.30721,33475,30021,60523,5007,908178,87638,5007,4559,100
2021-03-01VDSV2.392.452.122.14-0.191,044,8822,8912.132.17770,73518,16036,5007,052141,10046,97018,5924,400
2021-02-26VDSV2.322.412.172.33-0.162,214,5524,9532.292.401,209,563270,7806,85561,6004,675499,943101,86737,2664,600
2021-02-25VDSV2.652.742.4852.49-0.191,532,6643,5562.482.49858,064219,8004,82925,2003,539311,88250,10553,4455,200
2021-02-24VDSV2.602.702.562.680.031,293,6823,2892.662.70677,316197,12811,58542,1007,624238,24877,68830,0098,800
2021-02-23VDSV2.602.712.302.651,668,6544,2512.632.66972,570290,5654,53345,1005,870265,13747,85629,0156,100
2021-02-22VDSV2.552.742.532.650.162,235,9595,4112.652.691,361,172353,8458,70655,0007,732335,93173,08432,6486,200
2021-02-19VDSV2.252.512.252.490.2152,931,3026,2402.402.501,683,023459,14538,78849,10026,290509,24362,51057,94515,300
2021-02-18VDSV2.252.302.212.2750.0251,026,5503,1912.242.28621,137128,09415,10048,8008,460135,98637,41210,5853,300
2021-02-17VDSV2.202.282.172.251,195,9142,9052.222.25735,075169,8003,00021,700500194,18654,94116,261
2021-02-16VDSV2.162.272.142.250.022,845,6706,2122.202.251,670,932370,6684,30092,8002,140459,132124,382110,6183,300
2021-02-12VDSV2.242.292.202.230.031,524,5713,3452.222.24771,920199,3272,27538,7002,565290,18169,869133,797300
2021-02-11VDSV2.202.262.092.20-0.051,573,5713,9412.202.24993,619195,1212,96618,90065229,45290,64838,304
2021-02-10VDSV2.202.252.192.250.031,466,5603,6162.212.25621,808126,8671,44314,700150628,36230,00941,3561,000
2021-02-09VDSV2.222.302.132.22-0.011,579,6483,2702.172.22920,088175,5552,00022,00011,020225,78156,929163,611300
2021-02-08VDSV2.112.242.082.230.153,416,2555,4022.202.232,286,041316,6674,77543,8244,328537,20091,05191,393300
2021-02-05VDSV2.072.121.992.080.081,626,9704,3052.052.08812,553225,9001,71633,1006,400360,80070,797103,106
2021-02-04VDSV1.892.011.862.000.052,140,3336,2451.972.001,046,219235,7002,50036,5005,500580,80679,020132,7331,600
2021-02-03VDSV1.961.9851.921.95-0.03862,0451,7521.941.95390,94099,9658,12015,900350188,20047,02564,569
2021-02-02VDSV1.902.001.851.98-0.162,731,4725,2791.951.981,519,113244,17646,52567,4008,831591,900183,11646,5371,300
2021-02-01VDSV2.132.402.052.140.294,576,8998,6632.122.142,970,040625,28514,625109,8003,186507,500277,54863,3091,000
2021-01-29VDSV2.002.001.821.850.052,968,5305,4621.851.891,716,954306,30037,125146,4004,751413,800181,181144,5989,100
2021-01-28VDSV1.822.041.771.800.142,927,8555,6371.801.851,693,158396,60013,07572,6002,670344,847299,53184,135700
2021-01-27VDSV1.651.8351.601.66-0.031,307,6342,3761.661.68787,819168,8007,10051,9001,698171,30081,67532,173
2021-01-26VDSV1.761.761.681.69-0.02413,8958861.681.72197,92385,48017,3008086,00020,7935,419400
2021-01-25VDSV1.801.811.6951.73-0.081,019,5291,8051.711.75615,325149,1813,60033,500900145,90059,7769,886100
2021-01-22VDSV1.771.871.751.80-0.08741,2521,9451.801.82461,70365,5817,65026,1004,500134,48933,9506,019300
2021-01-21VDSV1.881.901.801.90719,8201,8541.861.90395,362142,2002,70022,700225118,00028,6009,031
2021-01-20VDSV1.801.931.771.900.131,219,7392,5171.901.92717,027106,70713,90010,200100303,90034,91629,989100
2021-01-19VDSV1.781.801.681.790.071,045,0522,7501.741.79503,228161,6721,21025,6001,860228,40054,80050,417
2021-01-18VDSV1.751.781.601.72-0.04673,1549401.721.74372,319143,90031,60095029,50069,21925,612