22:18:52 EST Sat 02 Dec 2023
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
2023-12-01VHCH0.930.930.930.93-0.027,90040.910.937,900
2023-11-30VHCH0.930.950.930.950.024,50030.930.954,500
2023-11-29VHCH0.930.930.930.930.054,00020.930.954,000
2023-11-28VHCH0.910.910.880.88-0.0430,300100.890.9329,500500
2023-11-27VHCH6010.940.9760
2023-11-24VHCH0.970.970.910.91-0.068,10190.920.994,2013,500
2023-11-23VHCH0.970.970.98
2023-11-22VHCH0.970.970.970.9797620.970.98976
2023-11-21VHCH0.970.970.99
2023-11-20VHCH15010.970.99150
2023-11-17VHCH0.970.970.970.970.041,30030.950.981,300
2023-11-16VHCH710.950.97
2023-11-15VHCH0.930.930.97
2023-11-14VHCH0.930.930.930.93-0.052,40040.920.952,100300
2023-11-13VHCH0.980.950.98
2023-11-10VHCH0.980.980.980.980.0410,05430.950.9910,000
2023-11-09VHCH0.940.940.96
2023-11-08VHCH0.950.950.940.940.014,58150.940.964,581
2023-11-07VHCH0.930.930.96
2023-11-06VHCH0.940.940.930.930.017,10060.930.966,500500
2023-11-03VHCH0.950.950.920.92-0.0317,35050.920.9617,000
2023-11-02VHCH0.950.950.950.9583520.951.00500335
2023-11-01VHCH0.950.950.950.95-0.0213,40030.930.9513,100
2023-10-31VHCH0.930.970.930.970.074,55080.951.004,000100450
2023-10-30VHCH0.900.930.900.9013,00070.900.9313,000
2023-10-27VHCH0.900.900.880.900.0152,238140.890.9350,2362,000
2023-10-26VHCH0.890.900.890.89-0.0120,70040.870.9020,700
2023-10-25VHCH0.900.900.900.900.015,97050.880.901,0004,500470
2023-10-24VHCH0.900.900.890.8911,600110.840.908,5002,500600
2023-10-23VHCH7810.890.9078
2023-10-20VHCH0.890.890.890.89-0.0155020.890.9550050
2023-10-19VHCH0.900.900.900.901,00010.890.951,000
2023-10-18VHCH0.910.920.900.90-0.0941,039290.890.9224,7898,0008,000250
2023-10-17VHCH0.941.000.930.990.0423,304120.920.9718,3045,000
2023-10-16VHCH1.001.000.950.95-0.0423,227160.951.0014,2279,000
2023-10-13VHCH1.001.000.990.99-0.0115,202110.991.007,3003,4004,500
2023-10-12VHCH1.001.001.001.000.032,60040.951.001,0005001001,000
2023-10-11VHCH1.001.000.970.97-0.053,10050.971.023,100
2023-10-10VHCH1.041.041.001.022,95041.001.042,950
2023-10-06VHCH1.051.051.011.02-0.1330,827181.021.0423,0006,6009040070037
2023-10-05VHCH1.001.151.001.150.14117,550671.091.1543,80044,20028,600550
2023-10-04VHCH1.021.021.001.0016,13851.001.0215,038700400
2023-10-03VHCH1.051.050.971.00-0.0610,795290.991.049,790300200100200
2023-10-02VHCH1.061.081.061.060.022,30031.051.082,300
2023-09-29VHCH1.021.081.011.0420,259201.041.0817,8592,400
2023-09-28VHCH1.051.051.041.040.091,63540.971.05800500335
2023-09-27VHCH1.051.060.950.95-0.1046,426430.951.0038,7501667,000300
2023-09-26VHCH1.121.121.051.05-0.0524,089171.051.1023,374500100
2023-09-25VHCH1.101.101.061.10-0.0418,091201.101.1517,70091300
2023-09-22VHCH1.151.151.141.14-0.011,50021.101.151,500
2023-09-21VHCH1.151.151.151.15-0.054,70051.141.154,700
2023-09-20VHCH1.171.201.171.200.0512,98671.171.2011,3201,60066
2023-09-19VHCH1.201.201.151.15-0.0546,821221.151.1736,16710,225100200129
2023-09-18VHCH1.201.201.201.202,00021.171.202,000
2023-09-15VHCH1.171.201.171.200.0513,22191.171.2013,000100
2023-09-14VHCH1.201.201.151.15-0.058,301121.151.208,000300
2023-09-13VHCH1.181.201.101.200.0171,800251.151.2063,0002,5006,000100
2023-09-12VHCH1.201.211.191.19-0.0143,500131.191.2043,500
2023-09-11VHCH1.201.201.191.200.051,49471.151.201,294100
2023-09-08VHCH1.151.161.151.15-0.0511,601111.151.2011,400100
2023-09-07VHCH1.191.211.191.200.035,534111.171.205,534
2023-09-06VHCH1.171.181.171.17-0.0231,180191.151.2130,80080200
2023-09-05VHCH1.251.251.191.19-0.0315,460111.161.2515,360100