21:48:14 EDT Fri 25 Sep 2020
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
2020-09-25VEXP0.0850.0850.080.0882,536320.080.08565,6008,0005,0002,0001,871
2020-09-24VEXP0.0850.0850.080.08-0.00540,440220.080.08533,7585,0001,682
2020-09-23VEXP0.0850.0850.0850.08525,633280.080.08518,4015,0001,000637
2020-09-22VEXP0.0950.0950.080.085-0.005273,308710.080.085146,07112,00029,00041,00013,00027,0005,041
2020-09-21VEXP0.090.090.090.099,738260.090.0956,0696662,763
2020-09-18VEXP0.0950.0950.090.09520,082170.090.09515,1234,00044915
2020-09-17VEXP0.0950.0950.0950.0950.00530,155290.090.09522,2934,0003,862
2020-09-16VEXP0.0950.0950.090.09-0.00587,236320.090.09578,5734,0001,0003,000611
2020-09-15VEXP0.0950.0950.090.0950.00599,072280.090.09590,4613,0004,0001,611
2020-09-14VEXP0.0950.0950.090.09-0.005234,484200.090.095233,478728
2020-09-11VEXP0.100.100.090.095163,521360.090.095103,37919,00050019,00020,0001,642
2020-09-10VEXP0.0950.0950.0950.095114,056250.090.09589,2851,00017,0005,0001,771
2020-09-09VEXP0.090.0950.090.09-0.00588,244250.090.1079,5003,0004,0002001,518
2020-09-08VEXP0.090.0950.090.0950.00566,476420.090.09531,95413,00018,0003,110
2020-09-04VEXP0.090.0950.090.0950.00531,822200.090.0952,50317,00010,0002,319
2020-09-03VEXP0.0950.0950.090.09-0.005112,962290.0850.09598,49213,0001,461
2020-09-02VEXP0.100.100.0950.1013,985220.0950.1012,1601,000825
2020-09-01VEXP0.100.100.100.10114,600220.0950.10102,71772010,0001,163
2020-08-31VEXP0.0950.100.0950.100.005212,903370.0950.10164,44510,00024,00013,3241,134
2020-08-28VEXP0.0950.100.0950.100.00515,924210.0950.109,0034,0002,208
2020-08-27VEXP0.100.100.0950.09521,588180.0950.1013,0006,0002,588
2020-08-26VEXP0.100.100.100.100.0053,761170.0950.10303,000731
2020-08-25VEXP0.0950.100.0950.100.00520,624130.0950.1019,2451,000379
2020-08-24VEXP0.100.100.0950.09550,484380.0950.1048,7741,710
2020-08-21VEXP0.100.100.0950.095-0.0058,563200.0950.106,1211,000500500442
2020-08-20VEXP0.1050.1050.0950.095-0.005245,442760.0950.10194,49923,0262,2001,50022,5001,717
2020-08-19VEXP0.110.110.100.10-0.005152,763450.100.10573,55936,00040,0002,0001,004
2020-08-18VEXP0.110.110.1050.105-0.00534,504340.1050.1131,9822,522
2020-08-17VEXP0.1050.110.100.1144,939310.100.1135,1414,0003,5005001,798
2020-08-14VEXP0.1050.110.100.11216,026470.1050.11182,3204,0008,0002,50018,0001,195
2020-08-13VEXP0.110.110.110.1153,078330.1050.1151,2671,811
2020-08-12VEXP0.1150.1150.110.110.00545,275420.110.11530,41712,5002,303
2020-08-11VEXP0.1150.1150.100.1167,638550.100.11554,6582,5001,0001,0002,5003,0002,980
2020-08-10VEXP0.110.120.110.11-0.00598,203870.1050.1181,5033,0006,5003,0004,200
2020-08-07VEXP0.1050.1150.1050.1150.005214,341280.1050.115200,7307,5005,500611
2020-08-06VEXP0.1150.1150.1050.11200,698510.1050.115191,2383,0004,0001,0001001,360
2020-08-05VEXP0.110.1150.110.1150.015130,674620.110.115109,1624,0006,0007,0004,512
2020-08-04VEXP0.110.110.100.10-0.00521,425360.100.10520,448500477
2020-07-31VEXP0.1050.1150.1050.105239,700620.100.105188,88711,50013,5004,50020,1831,130
2020-07-30VEXP0.110.120.1050.105-0.005174,407480.1050.115148,7967,5005,00010,0002,0001,111
2020-07-29VEXP0.0950.1250.0950.110.015363,336810.1050.11318,68016,0001,0008,00018,0001,656
2020-07-28VEXP0.090.0950.090.09529,295240.090.09513,51715,000778
2020-07-27VEXP0.100.100.090.09574,191430.090.09572,9641,000227
2020-07-24VEXP0.090.0950.090.0950.00589,148310.090.09577,5797,0003,0001,569
2020-07-23VEXP0.0950.0950.090.0934,547180.090.09526,1982,0002,0002,0001,0001,349
2020-07-22VEXP0.090.090.090.0944,282190.090.09543,513444325
2020-07-21VEXP0.090.090.0850.09183,597230.0850.09176,8963,0001,0002,100601
2020-07-20VEXP0.0950.0950.090.09-0.00522,706210.090.09516,9831,0004,000723
2020-07-17VEXP0.090.0950.090.0950.005155,522170.0950.10137,00011,0002,0005,00050022
2020-07-16VEXP0.0950.0950.090.095135,777340.090.095121,7817,0005,0001,700296
2020-07-15VEXP0.0950.0950.0950.09536,475250.0950.1032,1593,000800516
2020-07-14VEXP0.0950.0950.090.0974,068300.090.09537,61116,0004,00015,500957
2020-07-13VEXP0.100.1050.090.09-0.015202,236570.0850.095166,09013,5005003,0003,50015,000646
2020-07-10VEXP0.0950.1050.0950.1050.01171,215380.0950.105161,6142,0001,0005,0001,601
2020-07-09VEXP5650.0950.102531
2020-07-08VEXP0.100.100.0950.09558,045120.0950.1056,0082,00037
2020-07-07VEXP0.0950.0950.0950.0951,349100.0950.101,021328
2020-07-06VEXP0.1050.1050.0950.095-0.00526,671340.0950.1018,7886,5001,383
2020-07-03VEXP0.090.100.090.100.00544,950310.100.10533,5205,0004,0002,430
2020-07-02VEXP0.0950.0950.0950.09585,338210.090.1083,4501,000888
2020-06-30VEXP82190.0950.10102719
2020-06-29VEXP0.0950.0950.0950.0952,427170.0950.105101,000917
2020-06-26VEXP0.0950.0950.0950.0953,665210.0950.102,0751,590