08:09:24 EST Sat 23 Jan 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
2021-01-22VDSV1.771.871.751.80-0.08741,2521,9451.801.82461,70365,5817,65026,1004,500134,48933,9506,019300
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
2021-01-15VDSV1.801.881.711.76-0.121,260,4192,4601.751.76599,214269,6204,04838,2007,830246,90082,78010,826500
2021-01-14VDSV1.872.0051.801.880.051,314,8322,3551.851.88660,865176,4108,85023,700100363,50055,38921,213200
2021-01-13VDSV1.951.971.821.83-0.061,044,2382,5711.831.88525,70393,6007,40020,60021,465319,90038,81816,197200
2021-01-12VDSV1.801.951.761.890.131,619,3053,2511.851.93847,355196,7501,97037,3001,850402,90066,08256,598200
2021-01-11VDSV1.901.931.761.76-0.162,128,6123,8831.751.781,149,339275,6649,44528,6001,443488,60080,49075,556
2021-01-08VDSV2.022.071.831.91-0.222,838,2094,1231.891.971,528,977504,10546,36836,8002,175553,837139,64021,757
2021-01-07VDSV2.172.212.122.13-0.02807,1271,6052.102.13377,49195,8073,53025,9001,200154,10033,000100,630
2021-01-06VDSV2.192.262.062.18-0.011,504,4282,8952.122.18860,235272,4267,15027,0002,250259,50063,88210,029300
2021-01-05VDSV2.252.282.182.19-0.051,479,9031,8082.192.20813,626310,5001,10024,6002,000268,20047,39610,758
2021-01-04VDSV2.102.292.062.240.283,196,3343,5272.212.282,067,175394,0509,35025,5001,418482,10058,53494,606
2020-12-31VDSV1.951.971.851.960.06723,4721,1451.891.96382,959148,70052511,200200141,30036,6561,287
2020-12-30VDSV1.971.971.821.92-0.021,892,6082,5361.881.921,059,262257,80019,50051,50010,400405,90083,1344,666
2020-12-29VDSV2.032.041.941.94-0.031,223,2371,6101.942.00463,429189,37893029,1001,660463,98772,1122,489
2020-12-24VDSV2.022.021.921.97-0.03464,3971,1141.961.99205,772119,4003,4997,9001,300106,50019,157769
2020-12-23VDSV2.002.041.962.010.02607,0171,2491.992.03274,418104,5007511,300194,00015,9906,534
2020-12-22VDSV2.122.121.921.99-0.07921,1031,9261.992.00514,934145,81810024,70061193,10035,2765,462100
2020-12-21VDSV2.142.142.052.120.06982,1911,5022.062.12623,569163,9155349,600270141,28434,5495,685
2020-12-18VDSV2.162.162.012.04-0.09706,4581,8552.042.06400,703124,15650010,200150126,60013,74324,306100
2020-12-17VDSV2.072.202.062.140.112,073,8862,6202.122.141,148,518346,1508,74017,5002,710383,60060,51394,716
2020-12-16VDSV2.032.061.962.030.07838,9841,3671.982.03520,01597,900508,100100167,50021,02023,136
2020-12-15VDSV1.831.961.811.960.17670,2291,0061.951.96394,03497,11221,500117,70037,4451,438
2020-12-14VDSV1.821.881.781.820.01424,6036331.781.82256,00268,6022,6008,2002,07067,9008,8805,023
2020-12-11VDSV1.891.891.771.84-0.01939,4231,5331.801.84406,386156,5217,7009,60095320,65024,9518,916
2020-12-10VDSV1.961.961.841.84-0.07580,8298641.841.89272,62580,4065,20019,300750159,00022,75020,738
2020-12-09VDSV2.052.051.821.91-0.141,194,5581,7741.901.95506,150219,62318,75027,6002,676318,80060,46830,983
2020-12-08VDSV2.102.142.022.02-0.061,009,1771,1812.022.05509,755191,21319,8001,378237,19342,4566,627
2020-12-07VDSV1.962.101.912.080.181,362,2771,4742.082.09710,016206,9565,59022,6002,350317,51140,34350,511
2020-12-04VDSV1.982.011.891.90-0.05624,1587541.901.93342,72498,1217,3002,248143,60022,1007,360
2020-12-03VDSV2.002.021.901.95-0.04868,5761,0551.921.97420,664171,05410,95018,1002,376212,20030,7292,498
2020-12-02VDSV1.891.991.851.990.171,387,4311,8061.941.99710,860199,9607,60138,2008,781326,40064,19330,810
2020-12-01VDSV1.811.881.791.820.151,202,2082,3201.791.82538,635214,06814,24025,90010,920314,10053,92630,013
2020-11-30VDSV1.741.751.621.73-0.04878,4141,2581.651.73397,095170,5508,35019,90011,320197,40052,85020,716
2020-11-27VDSV1.651.791.631.77-0.01654,7929451.761.77329,923104,2508,51419,1002,700152,00035,5432,660
2020-11-26VDSV1.701.821.681.780.15348,3084071.781.82182,32758,3509,75315,2005052,00029,750678
2020-11-25VDSV1.631.701.601.630.03796,1601,1131.631.72404,234123,9009,18426,5001,200177,88148,1844,671
2020-11-24VDSV1.551.601.511.60-0.011,262,8511,3581.521.60706,379216,4004,40020,800600223,50089,0441,456
2020-11-23VDSV1.661.691.581.61-0.08969,8521,9301.601.64420,209175,0008,38211,1007,920257,50051,63134,404500
2020-11-20VDSV1.661.811.651.690.04465,4337661.681.69217,911104,0007,6008,7002044,3009,70062,844
2020-11-19VDSV1.581.681.571.65827,1681,4081.611.65354,533141,4007,50014,6004,600191,60026,03760,478
2020-11-18VDSV1.771.801.651.65-0.151,127,2711,3111.641.70523,113201,0003,27014,9001,285217,30033,068133,120
2020-11-17VDSV1.901.911.761.80-0.091,156,0231,1321.761.80714,848137,40015,50023,90045212,00050,2411,864
2020-11-16VDSV1.921.971.851.87-0.02604,4597221.871.89309,053110,6007,57011,000101129,90034,9301,250
2020-11-13VDSV1.911.961.851.900.03390,0935691.861.90231,37331,8007,9008594,70021,3131,219
2020-11-12VDSV1.911.981.821.87-0.06590,7611,6801.831.88273,201112,3002,03014,100100144,30025,93014,666
2020-11-11VDSV2.002.031.811.87-0.141,121,5232,6381.851.93577,166126,50022,80021,90046242,70053,64176,693
2020-11-10VDSV1.982.041.842.010.031,280,5211,5221.992.01646,951134,30034,20025,300334,100104,0981,566
2020-11-09VDSV1.802.031.751.98-0.111,904,7433,2921.961.991,304,274250,20048,58345,300110145,90075,84932,293
2020-11-06VDSV1.972.141.972.090.142,315,0493,5932.082.101,221,239229,53054,55027,6004,532377,700108,145269,605
2020-11-05VDSV1.742.021.741.950.322,438,9833,4851.911.951,404,281275,30059,60029,6006,390389,70082,421185,882
2020-11-04VDSV1.631.691.531.630.01910,1581,7491.601.66387,167154,50041,70015,3001,625123,80034,422113,024
2020-11-03VDSV1.661.751.601.600.061,375,6351,8741.591.68757,187143,37315,84946,90010,995219,70048,325112,513
2020-11-02VDSV1.521.601.501.550.071,409,4022,2311.541.60621,707122,41716,76018,7008,200389,30057,632170,376
2020-10-30VDSV1.521.621.451.520.022,549,4854,3961.471.541,327,152465,92226,28539,40019,778398,400133,600107,893
2020-10-29VDSV1.501.571.461.510.01734,0861,7861.491.52344,146104,7962,50010,700143,83075,72246,711300
2020-10-28VDSV1.531.591.451.50-0.101,746,4252,5181.471.50908,632265,00014,95029,3004,503377,50087,94246,8213,800
2020-10-27VDSV1.611.671.561.60-0.051,145,7822,1931.591.67498,635189,0006,50011,4004,000312,80091,64017,6922,200
2020-10-26VDSV1.691.711.591.65-0.011,447,8222,1391.631.66703,811200,10025,00028,90017,150335,60087,75720,75412,300