06:02:39 EDT Fri 16 May 2025
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
2025-05-15VHCH0.4550.430.48
2025-05-14VHCH0.460.460.4550.455-0.007530,852280.430.47514,65612,5003,500
2025-05-13VHCH0.4650.4750.430.46250.0075148,515510.430.475128,8055,00010,5003,000600
2025-05-12VHCH0.440.4550.4350.4550.025118,924310.4250.4529,5992,50065,475
2025-05-09VHCH0.4250.430.3950.430.03150,257580.4250.43127,67510,5003509,5005001,351
2025-05-08VHCH0.4050.420.400.400.01165,317430.4050.45154,3956,0004,000552
2025-05-07VHCH0.420.420.390.39-0.01176,406930.390.45152,60011,00010012,40043
2025-05-06VHCH0.400.420.3950.40-0.02142,531450.390.4598,79524,50012517,5001,500100
2025-05-05VHCH0.420.420.4050.4214,726220.400.4513,825336
2025-05-02VHCH0.420.420.410.420.0126,497130.4150.4725,624500373
2025-05-01VHCH0.420.420.4050.41-0.0113,045120.400.4711,8001,000100
2025-04-30VHCH0.3950.420.3950.420.0368,655340.420.4764,3002,0001,500855
2025-04-29VHCH0.390.390.3850.39135,054630.3850.40116,6007,0009,5001,500
2025-04-28VHCH0.400.400.390.390.005153,218480.390.40133,9036,0008,0005,000315
2025-04-25VHCH0.400.400.380.385-0.015103,8921020.3850.39596,5002,5002,5001,847140
2025-04-24VHCH0.400.400.3850.4079,020440.390.4168,2374,0006,500253
2025-04-23VHCH0.400.420.380.400.02275,263880.3850.41256,5009,5005006,0002,000763
2025-04-22VHCH0.380.4050.380.3875,894210.380.40569,3841,0005,000500
2025-04-21VHCH0.400.400.370.38-0.0264,145190.360.3961,6452,500
2025-04-17VHCH0.400.400.390.400.00518,391270.3650.429,2135003,0005,500110
2025-04-16VHCH0.400.400.3950.395-0.00544,668250.390.41533,2038,5001,5001,000465
2025-04-15VHCH0.430.430.3750.41199,293760.400.415182,8224,0005002466,5004,000100
2025-04-14VHCH0.4150.440.400.410.01576,821610.3850.44554,4201,5001002,50010,0006,504
2025-04-11VHCH0.370.420.360.3950.015190,821960.3750.45121,7164,0004,00050032,00021,796
2025-04-10VHCH0.3550.380.350.380.0231,376280.340.5218,3666,5004006,000110
2025-04-09VHCH0.380.380.3450.36-0.03383,031890.3450.40317,82024,0005002591,00038,0001,372
2025-04-08VHCH0.410.410.3650.39102,560760.3750.4281,9601,00016,5001,900
2025-04-07VHCH0.420.420.380.39-0.045150,317860.3850.42128,77015,5005,000823
2025-04-04VHCH0.450.4650.420.435-0.01527,982390.430.4513,7818,000500100731
2025-04-03VHCH0.490.490.450.45-0.0458,864380.4250.4544,24010,0004,000218
2025-04-02VHCH0.510.510.480.49-0.02250,2021200.480.49212,80028,0007,5001,602
2025-04-01VHCH0.530.530.500.51-0.0269,471400.500.5246,8906207,00010,315
2025-03-31VHCH0.580.620.530.55-0.02251,484730.530.55228,2459,00030012,0001,698
2025-03-28VHCH0.600.600.540.57-0.04256,6861570.560.58188,71142,70020,5003,000779500
2025-03-27VHCH0.630.630.600.610.0176,340420.600.6469,2401007,000
2025-03-26VHCH0.620.650.600.60-0.0336,225190.600.6133,8001,900
2025-03-25VHCH0.640.650.630.630.0111,632210.620.639,4002001,744
2025-03-24VHCH0.610.630.610.620.0413,626120.610.6513,000624
2025-03-21VHCH0.600.600.580.580.013,66290.560.603,00010050
2025-03-20VHCH0.600.600.570.580.01157,779810.570.60126,26520,0005001,5002,0003,150
2025-03-19VHCH0.650.650.570.57-0.08212,459790.560.62189,95711,0005,5005,701
2025-03-18VHCH0.650.650.650.654,35680.630.653,656700
2025-03-17VHCH0.650.650.650.650.033,945180.600.651,3202,000415
2025-03-14VHCH0.620.650.620.620.0121,630100.590.6520,5501,00080
2025-03-13VHCH0.600.610.600.610.0152,352320.590.6244,600202
2025-03-12VHCH0.550.600.530.600.06250,153870.590.61200,20032,0007,00010,000563
2025-03-11VHCH0.580.580.520.54-0.05250,2991010.530.56231,12516,4005001,427
2025-03-10VHCH0.600.620.590.5940,562160.580.6539,500562
2025-03-07VHCH0.600.600.590.59-0.01175,553940.590.69158,18213,0003,000882115
2025-03-06VHCH0.600.600.590.6063,735520.580.6952,7009,0002,00025
2025-03-05VHCH0.600.660.600.6099,508440.580.6980,40810019,000
2025-03-04VHCH0.620.620.570.60-0.0243,360340.570.6243,06130
2025-03-03VHCH0.650.650.620.62-0.0217,824150.620.6717,053755
2025-02-28VHCH0.690.690.640.660.0110,813100.640.6710,23850075
2025-02-27VHCH0.650.660.650.650.0225,100170.640.6817,5001,000100
2025-02-26VHCH0.640.650.620.6570,184280.630.6568,4001,5001086
2025-02-25VHCH0.670.670.650.66-0.0241,916300.640.6724,58815,000500309
2025-02-24VHCH0.700.700.680.68-0.0219,390150.680.704,40014,000790
2025-02-21VHCH0.700.700.700.700.012,52450.670.711,4001,11410
2025-02-20VHCH0.700.700.690.691,19680.670.701,000100
2025-02-19VHCH0.690.690.660.697,610120.670.697,252323
2025-02-18VHCH0.670.700.670.690.0133,601330.660.6931,4741,0001,018