07:41:33 EDT Mon 15 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
2024-04-12VEDDY0.110.110.110.11-0.0053,50240.110.1253,0005002
2024-04-11VEDDY0.1150.1150.1150.115-0.0135,584130.110.11519,5005004,50010,500248
2024-04-10VEDDY0.1250.1250.1250.1250.00514,945110.110.12513,6255002778
2024-04-09VEDDY0.1250.1250.1150.12-0.00582,450300.120.12561,5081,5003,50015,501391
2024-04-08VEDDY0.1250.1250.1250.1250.00518,113110.120.12515,5001,0001,5008
2024-04-05VEDDY0.1250.1250.120.12-0.00574,449190.120.12561,5004,0003,5005,000111
2024-04-04VEDDY0.120.1250.120.1250.0178,153300.120.12559,7621,5002,5002514,001
2024-04-03VEDDY0.1150.120.110.120.0165,611160.110.1257,0005005007,59912
2024-04-02VEDDY0.110.110.110.1114,958100.100.11513,0001,000422
2024-04-01VEDDY0.110.110.100.1116,651100.100.1155003,50012,501
2024-03-28VEDDY630.100.1151
2024-03-27VEDDY0.110.110.110.111,58830.100.111,50028
2024-03-26VEDDY0.110.110.110.11-0.00541,135110.100.11536,0005003,501759
2024-03-25VEDDY0.1150.1150.1150.115-0.00516,21850.110.1158,5757,500143
2024-03-22VEDDY0.120.120.110.11-0.0122,00460.1050.1153,00012,5006,5004
2024-03-21VEDDY0.1150.1150.1150.115-0.0053,17950.110.123752772,500
2024-03-20VEDDY420.110.12
2024-03-19VEDDY0.120.120.120.126,43630.110.126,000
2024-03-18VEDDY0.110.120.110.1217,06550.110.125008,0008,500
2024-03-15VEDDY0.110.110.110.11-0.015,35570.110.121,5003,500343
2024-03-14VEDDY0.120.120.120.1224,27470.1050.1223,637500137
2024-03-13VEDDY0.120.120.120.122,02360.110.121,577446
2024-03-12VEDDY0.110.120.110.120.0171,741180.110.1244,0001,00010,0005,00011,000350
2024-03-11VEDDY0.1150.1150.110.11-0.00578,894450.1050.11553,5012,9283,50036450016,0011,638
2024-03-08VEDDY0.1150.1150.1150.1150.0141,331210.110.11520,3786,00013,0001,565
2024-03-07VEDDY0.1050.1050.1050.10540,103150.1050.1154481,0002,50036435,517100
2024-03-06VEDDY2130.100.115
2024-03-05VEDDY0.1050.1050.1050.1050.00510,31080.100.11510,0001180
2024-03-04VEDDY0.1050.1050.100.10-0.00595,457300.100.10559,3755,00010,00025020,50018
2024-03-01VEDDY0.110.110.1050.105-0.00527,076110.100.10526,5001773
2024-02-29VEDDY0.120.120.110.11-0.01545,724220.110.11530,7845,5004,0005,0005
2024-02-28VEDDY0.1250.1250.110.12552,639220.1150.12537,0125002,50042911,501478
2024-02-27VEDDY0.120.1250.120.12539,026170.120.12532,2501,0003,5001252,000151
2024-02-26VEDDY0.110.1250.110.1250.0116,405130.110.12510,5003,0001,5001,386
2024-02-23VEDDY0.130.130.1150.1366,000150.110.1357,0001,0001,0007,000
2024-02-22VEDDY46230.120.13450
2024-02-21VEDDY0.130.130.130.136,53960.120.136,0001460
2024-02-20VEDDY0.1350.1350.130.13-0.02559,999330.120.1338,8501,0006,0006213,000563
2024-02-16VEDDY0.1350.1550.1350.1550.0217,754170.1350.1757,7974,5005,35681
2024-02-15VEDDY1710.1350.175
2024-02-14VEDDY22940.1350.175
2024-02-13VEDDY0.140.140.1350.135-0.00515,01470.1350.1759,5005005,000
2024-02-12VEDDY0.140.140.140.143,25660.140.1753,1501
2024-02-09VEDDY0.150.150.140.14-0.0130,055160.140.1822,0001,5003,0003,500
2024-02-08VEDDY0.160.160.160.160.012,52570.150.181,0005001,0223
2024-02-07VEDDY0.150.150.150.150.0117,324170.150.188,3121,5003,0004,5001
2024-02-06VEDDY0.140.140.18
2024-02-05VEDDY0.1450.150.140.150.0174,497110.140.1872,0002,00015339
2024-02-02VEDDY51760.1350.155167
2024-02-01VEDDY0.140.140.140.14-0.0155,65950.140.1555,5001
2024-01-31VEDDY0.1550.1550.1550.1550.00530,50050.1350.15530,125375
2024-01-30VEDDY0.150.150.150.152,32940.1550.172,312
2024-01-29VEDDY0.1550.1550.150.155,14670.150.194,500625
2024-01-26VEDDY0.160.160.150.15-0.0142,675140.150.1940,950500250500475
2024-01-25VEDDY0.170.1750.160.1621,033140.160.1913,5001,0002,0004,50033
2024-01-24VEDDY0.160.160.160.16-0.00553640.1650.18500122
2024-01-23VEDDY0.1650.1650.1650.16511,94460.160.181,44410,500
2024-01-22VEDDY110.160.18
2024-01-19VEDDY15620.160.18
2024-01-18VEDDY0.170.170.1650.165-0.01545,325130.160.16541,0072,0002,000216
2024-01-17VEDDY0.180.180.180.186,616120.170.184,3001,5002501377
2024-01-16VEDDY0.190.190.190.190.017,03860.180.197,0008