11:47:32 EDT Wed 17 Apr 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
2024-04-16VDYG0.170.1850.1650.18-0.0140,923120.160.1813,00015,0004,0008,500423
2024-04-15VDYG0.170.190.170.190.02343,100500.160.19341,1005001,500
2024-04-12VDYG0.160.170.1550.1550.005111,492160.1550.1696,5006,000628,500430
2024-04-11VDYG0.150.150.1450.150.005166,800100.150.17126,00030,0004,0006,800
2024-04-10VDYG0.160.160.1450.145-0.01565,08890.140.1516,50015,00010,00023,50088
2024-04-09VDYG0.160.170.1550.160.0196,926280.1450.1678,0001,0005,0001,00011,500426
2024-04-08VDYG0.150.150.150.15-0.0284,125250.1450.17553,0002,0005,50013,50010,000
2024-04-05VDYG0.170.170.170.170.0158,883180.1450.17543,5926,0005,5003,791
2024-04-04VDYG0.1650.170.150.16-0.01103,665200.1450.1681,4606,00016,0005
2024-04-03VDYG0.1650.170.1450.170.01529,20490.140.1725,7003,00014
2024-04-02VDYG0.140.160.140.1550.025179,136370.140.165139,5001,00012,00025,900286
2024-04-01VDYG0.130.140.130.1414,00250.130.147,0007,000
2024-03-28VDYG0.1350.140.1350.140.00513,29860.130.1411,2982,000
2024-03-27VDYG0.1350.1350.1350.1358,00020.1350.148,000
2024-03-26VDYG0.140.140.1350.13576,57970.1350.14572,5001,0001,0002,000
2024-03-25VDYG2010.1350.145
2024-03-22VDYG0.1350.1450.1350.1450.00551,288110.1350.14539,6004,5007,000188
2024-03-21VDYG0.1350.1350.1350.135-0.0051,23840.1350.1451641,000
2024-03-20VDYG0.1350.140.1350.140.00553,637150.140.14523,61210,00042519,500
2024-03-19VDYG0.140.140.140.140.0051,42560.1350.141,0001
2024-03-18VDYG0.1450.1450.1350.135-0.00511,600200.1350.149,2901,500795
2024-03-15VDYG0.1350.140.1350.1430,000110.1350.1453,50025,0001,500
2024-03-14VDYG0.140.140.140.14-0.00558,89980.1350.1558,651248
2024-03-13VDYG0.1350.1450.130.1450.01583,115420.1450.1539,9006,50021,50024514,500
2024-03-12VDYG0.1350.1450.1350.1450.01513,00030.130.14513,000
2024-03-11VDYG0.1350.1350.130.13-0.01171,278180.130.145129,00013,00029,000278
2024-03-08VDYG0.140.140.140.1416,05430.1350.1416,044
2024-03-07VDYG0.150.150.140.140.00565,90090.140.1525,00020,00020,500400
2024-03-06VDYG0.1350.1350.130.135-0.0171,600220.130.1535,10013,5008,50014,500
2024-03-05VDYG0.1350.1350.1350.135-0.014,00010.1350.1454,000
2024-03-04VDYG0.1150.150.1150.1450.035103,006230.1250.14554,50015,00014,50019,0006
2024-03-01VDYG0.110.120.110.120.01148,000150.1150.1279,50015,00020,00024,0009,500
2024-02-29VDYG0.110.120.110.1270,000110.110.1245,50011,00010,5003,000
2024-02-28VDYG0.120.110.12
2024-02-27VDYG0.120.120.120.12-0.0112,27970.1150.125,2795003,0005003,000
2024-02-26VDYG0.130.130.120.1359,858150.120.1341,5003,0001,0007,5003006,000425
2024-02-23VDYG0.130.130.130.130.0250,00090.120.1311,50015,5007,50015,500
2024-02-22VDYG0.120.1250.1050.1250.00581,700340.110.12567,5003,5002,0008,500200
2024-02-21VDYG0.1150.1150.1150.115-0.0051,00010.1150.1251,000
2024-02-20VDYG0.130.130.120.12-0.00518,110110.1150.1311,0103,0004,000100
2024-02-16VDYG0.120.130.1150.1250.00544,51390.120.12527,01317,500
2024-02-15VDYG0.130.1350.120.1350.015139,500200.120.135101,50015,5006,50016,000
2024-02-14VDYG0.130.130.120.130.0119,362100.120.1317,5521505001,000
2024-02-13VDYG0.120.130.120.139,70060.1250.1355002,5006,500200
2024-02-12VDYG0.120.130.120.1321,44490.120.1358,00013,000444
2024-02-09VDYG9520.1250.135
2024-02-08VDYG0.1250.130.1250.1323,01060.1250.13522,0001,000
2024-02-07VDYG0.140.140.130.13582,648240.1250.1458,0001,50012,00010,500613
2024-02-06VDYG0.1350.1450.130.1450.00568,093270.1350.14543,5002933,5006,50030014,000
2024-02-05VDYG0.140.140.130.140.0178,50090.130.1472,0005006,000
2024-02-02VDYG0.1450.1450.120.14-0.005179,216490.130.1477,60017,50017,00026,5002,50037,000710
2024-02-01VDYG0.1450.150.1450.150.0057,10080.1450.153,5001,0002,000500100
2024-01-31VDYG0.1450.1450.1450.145-0.0053,00020.1450.152,0001,000
2024-01-30VDYG0.150.150.140.1551,900170.1450.1521,1001,00015,0001,00030013,500
2024-01-29VDYG0.150.150.150.1510,00040.150.1651,5003,0005,500
2024-01-26VDYG0.160.160.150.15-0.01561,000110.1550.1653,0004,0004,000
2024-01-25VDYG0.160.170.160.177,60080.160.1755,6005005001,000
2024-01-24VDYG27510.160.175
2024-01-23VDYG0.170.170.170.170.0155,10040.160.1755,100
2024-01-22VDYG0.1550.1550.1550.155-0.0132,954150.1550.1727,4501,0002,0001,0001,000504
2024-01-19VDYG0.1650.1650.1550.16554,000120.1550.1749,0001,0001,5002,500
2024-01-18VDYG0.160.1650.160.16538,600230.160.16516,0003,5005,5001003,00010,500