19:42:49 EDT Wed 16 Jun 2021
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
2021-06-16VHITI8.909.058.708.92-0.08184,8861,5498.928.94143,1146,0003851,0001,6674,00014,00112,290
2021-06-15VHITI9.209.408.889.00-0.27236,5601,8368.989.10171,77615,2462,6198001,07712,10013,28916,637
2021-06-14VHITI9.649.709.259.27-0.36179,2471,5989.269.35135,78611,3052741,7002,0263,7008,66812,754
2021-06-11VHITI9.419.739.369.630.11203,5881,5389.609.70154,32512,5001,0634001,8354,2008,15018,285
2021-06-10VHITI9.709.759.469.52-0.21181,9891,4779.519.58112,38912,4116,6082,4003,3004,30025,53712,826
2021-06-09VHITI9.829.909.709.73-0.14218,2211,5499.729.73152,85714,5218,2612,9002,4055,80012,39414,805
2021-06-08VHITI9.879.939.709.87-0.06231,3791,6799.879.92161,96112,1259,2034,5002,8192,40014,98217,705
2021-06-07VHITI9.9210.079.739.93-0.19249,2202,0579.929.93168,16115,5005,4644,5003,5834,50019,25821,496
2021-06-04VHITI10.5610.719.9610.12-0.39278,5502,05010.1010.40176,27014,0006,5001,3007,76810,00025,40930,163
2021-06-03VHITI10.5010.8010.1010.70-0.35361,9742,75110.5010.71207,70713,4004,7077,6003,3625,70065,30045,008
2021-06-02VHITI11.7711.7710.2911.05-0.35595,1654,35610.7011.05335,39929,11722,65019,1008,25311,90052,240101,686
2021-06-01VHITI11.9511.9511.3011.40-0.30634,7624,15211.4011.46416,25033,6281,54113,30069810,00079,74059,890
2021-05-31VHITI10.9011.8110.7611.701.06735,9274,55511.4611.70468,92725,8001,5624,2001,79917,40063,990142,732
2021-05-28VHITI9.7910.699.7910.641.341,267,3085,65210.4910.65763,95935,90014,49237,1004,04421,000275,454101,795
2021-05-27VHITI9.249.309.049.300.14233,8871,6279.239.30158,9719,7006,1392,7001611,90037,68411,504
2021-05-26VHITI9.159.359.079.16-0.15429,7152,0389.129.20230,30111,7005157,90040530,40097,86443,052
2021-05-25VHITI9.459.459.009.310.06305,7921,7819.309.35219,8788,1001934,3004663,10018,10943,608
2021-05-21VHITI9.009.298.849.250.40267,3661,8559.229.29198,50815,2003506,50075219,1002,93721,859
2021-05-20VHITI9.249.378.778.85-0.22515,2023,5808.828.89416,97317,3003,49817,1002,2194,30016,54729,515
2021-05-19VHITI9.459.458.909.07-1.39914,2785,4549.089.14614,46951,1007,78030,90063359,58349,68189,616
2021-05-18VHITI10.5010.9510.3510.46-0.14349,8932,57910.3410.50239,93114,8002,9232,7001,48219,30012,58645,130
2021-05-17VHITI10.2210.659.8510.600.85324,6502,56410.5010.60225,85613,4005,8973,5004474,40015,84748,174
2021-05-14VHITI9.7711.009.529.750.40783,4013,3929.709.89365,94929,9608562,400275,06322,80024,57850,927
2021-05-13VHITI8.3310.058.329.350.35328,2802,6459.359.60216,46413,3486,3994,0002807,20034,28943,359400
2021-05-12VHITI0.640.660.600.6013,382,6676,2030.600.615,903,6741,817,641516,5052,237,00039,255226,0001,911,397622,566
2021-05-11VHITI0.590.600.580.60-0.012,504,0552,1800.600.61885,883387,000159,603390,0001,723151,500362,498120,565
2021-05-10VHITI0.610.620.590.610.011,835,0772,2320.600.61720,551206,025104,750419,00095067,500233,01277,334
2021-05-07VHITI0.620.640.600.603,216,2472,1900.600.611,337,342264,000128,936821,00080971,500465,627121,541
2021-05-06VHITI0.640.650.600.60-0.033,971,1172,7570.600.611,588,611453,000201,317681,50012,94438,900758,962116,545
2021-05-05VHITI0.640.650.630.630.011,932,6001,9250.630.64808,659255,106114,415355,0001,87529,000291,64763,193
2021-05-04VHITI0.650.660.610.62-0.053,612,9602,8870.620.631,184,275448,500168,532685,5001,77088,000946,98884,277
2021-05-03VHITI0.670.680.650.670.012,584,9922,5840.660.67959,554358,70054,716563,5005,60078,000450,54198,835
2021-04-30VHITI0.660.670.640.66-0.012,072,9482,0500.660.67818,180204,00077,438449,000710135,500342,60342,969
2021-04-29VHITI0.700.700.630.685,427,3623,5560.670.682,526,097967,500192,875761,5001,595128,500751,62491,964
2021-04-28VHITI0.670.700.650.690.045,300,3583,4380.680.692,244,105995,070106,952776,0002,123181,500838,528146,963
2021-04-27VHITI0.640.680.630.660.026,371,5523,2450.640.662,032,231572,000155,3881,849,50023,910299,000983,853315,417
2021-04-26VHITI0.630.640.610.640.033,988,2473,0610.620.641,647,999394,140235,343731,500963200,150635,078135,971
2021-04-23VHITI0.610.630.610.610.013,890,4392,5930.610.621,067,365479,500237,6401,047,50024,001149,000693,093183,589
2021-04-22VHITI0.620.630.600.60-0.012,934,6472,1570.600.611,068,978313,500114,033784,000958104,500413,632119,897
2021-04-21VHITI0.610.630.590.60-0.013,856,1412,4730.600.611,656,747373,242107,870713,5004,001120,500732,114140,529
2021-04-20VHITI0.640.660.590.60-0.034,421,6393,0860.600.622,087,649678,300155,349495,0009,994179,500661,331147,646
2021-04-19VHITI0.630.660.590.640.025,342,6573,8150.620.642,452,472646,555205,257836,50017,357191,000794,230140,818
2021-04-16VHITI0.600.670.590.620.036,573,9204,2660.620.632,870,029837,000356,180604,0004,220202,000986,717639,564
2021-04-15VHITI0.610.630.580.58-0.059,974,0145,5230.580.603,612,8171,303,000670,7781,408,5006,719300,0001,591,5421,041,558
2021-04-14VHITI0.670.670.620.62-0.046,714,8034,6290.620.632,733,278797,500465,1271,332,0003,271178,000946,985208,204
2021-04-13VHITI0.680.700.640.65-0.047,849,6595,5890.650.673,097,876880,500460,0171,366,50018,785369,0001,110,243422,053
2021-04-12VHITI0.710.740.680.69-0.045,016,3254,4040.690.702,197,702738,551405,907201,0002,452200,500928,819253,342
2021-04-09VHITI0.760.760.710.73-0.034,064,7003,1520.730.741,789,990396,000304,682451,5006,011107,500778,963207,730
2021-04-08VHITI0.730.770.730.760.033,913,2192,9410.750.771,442,955554,500209,660438,5001,657173,301776,631243,166
2021-04-07VHITI0.760.770.710.73-0.049,658,6325,7260.720.733,207,530952,750490,2922,104,0004,970696,4411,444,917737,681
2021-04-06VHITI0.790.800.750.77-0.034,117,6323,7060.760.771,932,155601,872163,870211,5004,805176,439764,569229,788
2021-04-05VHITI0.840.840.790.80-0.044,899,4884,8230.780.812,364,179590,500194,032230,0005,073161,500970,201308,043
2021-04-01VHITI0.900.920.830.83-0.056,758,7144,9730.830.843,567,485765,000269,345404,5002,963302,582794,618602,416
2021-03-31VHITI0.850.900.840.880.035,503,3153,3970.860.892,589,700550,020406,862481,00012,002227,200922,749285,896
2021-03-30VHITI0.850.850.800.850.024,322,1932,6880.830.841,890,280613,850309,495206,0004,709295,423795,030169,736
2021-03-29VHITI0.860.870.830.83-0.022,310,0262,6070.830.841,008,420283,100197,059124,0001,718159,100370,765160,791
2021-03-26VHITI0.840.870.830.850.023,971,5682,5490.840.851,609,505541,680278,559175,5001,281117,000796,306424,217
2021-03-25VHITI0.820.840.780.82-0.035,931,6374,3560.820.832,144,288977,688284,076301,00010,039403,1521,555,704218,7491,500
2021-03-24VHITI0.900.920.830.85-0.039,933,7456,8650.840.854,474,7071,198,058391,635744,50012,028461,5001,882,800725,3401,500
2021-03-23VHITI0.870.920.860.880.017,825,3405,5520.880.894,088,581847,251391,693476,00026,557351,0001,423,667195,624
2021-03-22VHITI0.850.880.840.870.069,038,8816,4670.850.874,191,388989,219435,391445,5004,294318,0001,997,865593,449
2021-03-19VHITI0.770.820.770.810.046,458,0853,9630.800.812,232,5721,393,000400,173442,50023,910568,500895,716442,659
2021-03-18VHITI0.770.790.760.77-0.015,410,7303,0790.760.772,107,825628,000396,574428,0002,343200,5001,038,095600,714
2021-03-17VHITI0.750.780.730.780.015,730,7913,4080.760.781,758,788665,300226,5931,025,5001,482377,5001,137,916452,226