06:22:15 EST Wed 19 Jan 2022
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
2022-01-18VGOOD0.600.600.600.602,00130.600.632,0001
2022-01-17VGOOD0.640.640.600.60-0.0311,30090.600.6311,000300
2022-01-14VGOOD0.640.640.630.63-0.029,00050.620.649,000
2022-01-13VGOOD0.650.650.630.6515,100110.640.6515,000100
2022-01-12VGOOD0.650.650.650.651,50020.640.651,500
2022-01-11VGOOD0.700.700.650.65-0.057,00350.650.677,0003
2022-01-10VGOOD0.700.700.700.7050010.680.70500
2022-01-07VGOOD0.700.700.700.7065240.680.7060250
2022-01-06VGOOD0.740.740.700.700.021,35140.680.701,000351
2022-01-05VGOOD0.700.740.680.68-0.025,02190.650.704,500521
2022-01-04VGOOD0.750.750.700.700.052,97060.680.702,510460
2021-12-31VGOOD0.700.700.650.65-0.051,11540.630.701,07540
2021-12-30VGOOD0.700.780.650.700.0726,020120.610.7026,0155
2021-12-29VGOOD0.630.630.630.630.0656120.600.65561
2021-12-24VGOOD0.570.570.570.5750010.570.62500
2021-12-23VGOOD0.550.570.550.570.024,74060.570.604,520220
2021-12-22VGOOD0.600.600.550.55-0.056,50040.550.656,500
2021-12-21VGOOD0.600.600.600.601,00010.570.601,000
2021-12-20VGOOD0.600.600.570.6010,50070.570.6010,500
2021-12-17VGOOD0.600.600.550.6058,569210.550.6058,010559
2021-12-16VGOOD0.600.600.600.608,85860.570.608,500358
2021-12-15VGOOD0.600.600.600.600.052,50030.550.602,500
2021-12-14VGOOD0.600.600.550.55-0.023,42570.550.652,025500500400
2021-12-13VGOOD0.730.730.570.57-0.0811,193170.560.658,5321,0001,500161
2021-12-10VGOOD0.730.730.630.65-0.083,00050.650.702,0001,000
2021-12-09VGOOD0.730.730.730.730.0855230.700.7350052
2021-12-08VGOOD0.730.730.650.653,38180.650.703,010371
2021-12-07VGOOD0.750.750.650.65-0.023,24390.650.702,500743
2021-12-06VGOOD0.700.740.670.67-0.0342,774180.670.7442,7668
2021-12-03VGOOD0.700.700.700.700.0759920.670.70599
2021-12-02VGOOD0.700.700.630.63-0.0714,10290.650.7014,0001002
2021-12-01VGOOD0.710.710.690.7091,471190.680.7081,13810,000333
2021-11-30VGOOD0.710.710.700.703,50150.680.703,501
2021-11-29VGOOD0.710.710.700.700.0321,432180.680.7120,858574
2021-11-26VGOOD0.710.710.670.67-0.042,729100.650.712,300429
2021-11-25VGOOD0.710.710.710.7154530.700.715405
2021-11-24VGOOD0.710.710.710.7153040.700.7150030
2021-11-23VGOOD0.710.710.710.7195330.700.71500453
2021-11-22VGOOD0.740.740.710.71-0.044,970160.700.714,43866415
2021-11-19VGOOD0.720.750.720.750.051,851100.710.741,450401
2021-11-18VGOOD0.700.700.700.700.0175440.690.72504250
2021-11-17VGOOD0.690.690.690.690.0469640.670.7050064132
2021-11-16VGOOD0.650.650.650.651,04830.650.691,00048
2021-11-15VGOOD0.650.650.650.650.0262970.630.6554089
2021-11-12VGOOD0.640.650.630.630.0315,461150.630.6514,575203683
2021-11-11VGOOD0.590.600.540.600.03100,269250.620.6488,83410,500935
2021-11-10VGOOD0.570.580.570.57-0.012,909110.560.572,87336
2021-11-09VGOOD0.590.590.570.580.011,78570.570.581,600185
2021-11-08VGOOD0.590.590.570.575,09590.570.595,00788
2021-11-05VGOOD0.590.590.570.573,02560.570.592,625400
2021-11-04VGOOD0.590.590.570.57-0.013,565100.570.593,403162
2021-11-03VGOOD0.590.590.570.580.012,50030.570.592,500
2021-11-02VGOOD0.590.590.570.57-0.033,02540.560.593,025
2021-11-01VGOOD0.600.600.600.600.0151020.560.5950010
2021-10-29VGOOD0.590.590.570.57-0.025,52040.570.595005,00020
2021-10-28VGOOD0.570.590.570.590.0167,790170.580.5967,500116
2021-10-27VGOOD0.580.580.580.5882140.570.58550271
2021-10-26VGOOD0.570.600.570.58-0.0254,000230.570.5854,000
2021-10-25VGOOD0.650.650.600.602,041100.550.571,65431206
2021-10-22VGOOD0.620.650.550.6024,236250.570.6023,166500440130
2021-10-21VGOOD0.620.620.500.600.1037,750200.520.6028,2504,5005,000