19:36:45 EDT Sat 18 Sep 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
2021-09-17VHIVE3.653.743.553.55-0.162,790,6398,7043.553.651,511,358354,110127,480126,40011,006246,100196,079164,828
2021-09-16VHIVE3.763.803.673.71-0.082,184,3216,4433.693.711,193,916151,694134,400261,9006,438144,300165,887110,543
2021-09-15VHIVE3.893.903.763.79-0.022,369,4536,9513.793.811,327,177213,515149,398140,1008,363231,700188,53995,494
2021-09-14VHIVE3.943.983.783.83-0.053,114,8178,3763.823.831,792,411267,736163,727337,9003,179205,900219,566100,044
2021-09-13VHIVE3.753.943.663.880.083,687,33810,0223.843.881,974,942342,970282,890312,50020,165303,130332,947102,967
2021-09-10VHIVE4.004.003.803.80-0.263,806,54510,1763.813.822,063,841400,666223,203394,60010,145248,600250,778174,659
2021-09-09VHIVE4.194.244.054.06-0.043,992,6819,6964.064.072,308,677384,617163,763376,6007,719347,700246,748112,152
2021-09-08VHIVE4.054.223.864.10-0.115,094,04113,1544.104.122,882,114426,418339,850449,70020,167386,100375,312164,927400
2021-09-07VHIVE4.704.704.014.22-0.288,995,52123,3564.204.224,976,148975,298533,627693,70041,043675,348638,972294,025
2021-09-03VHIVE4.314.674.244.500.3010,441,64926,2364.454.506,021,440862,043653,552707,10036,072621,400784,184561,092
2021-09-02VHIVE4.304.364.154.200.045,972,27413,1334.184.203,262,144498,717455,355485,70022,428420,600368,628307,152200
2021-09-01VHIVE4.034.283.974.160.166,541,17615,5684.164.173,840,873490,001411,415540,30026,600429,700436,079311,061
2021-08-31VHIVE3.994.133.914.004,504,1048,4254.004.012,070,993788,961319,993240,200263,139224,722171,382414,289
2021-08-30VHIVE3.824.003.804.000.072,383,1646,2143.974.001,358,984226,391159,19098,80010,266239,700157,783119,755
2021-08-27VHIVE3.833.993.803.930.122,692,6486,9943.923.931,360,427265,907202,002346,00014,118162,500189,640132,2992,200
2021-08-26VHIVE3.803.923.743.81-0.172,943,1156,8343.813.821,567,482195,915198,006225,90011,672267,800160,737292,450
2021-08-25VHIVE3.813.993.803.980.072,496,9746,9853.953.981,186,681293,886239,284206,1008,695198,400199,982141,3381,600
2021-08-24VHIVE3.823.913.733.910.032,576,2896,6863.913.931,389,304306,751201,760197,3008,865224,000155,25173,543
2021-08-23VHIVE4.104.113.793.88-0.014,480,82411,1133.863.882,577,425359,211288,817392,50023,919300,400328,254198,762100
2021-08-20VHIVE3.944.043.783.890.114,918,51112,9213.873.892,598,650368,467430,014426,10014,607396,400325,260293,279
2021-08-19VHIVE3.503.823.413.780.244,125,20512,3823.783.792,062,322402,742294,777442,00022,282308,900327,844237,034
2021-08-18VHIVE3.383.723.373.540.173,880,10210,1433.473.572,032,595336,182217,545459,20026,171328,900301,905169,762
2021-08-17VHIVE3.693.803.353.37-0.353,732,43610,6623.343.371,927,366433,004340,911176,00014,321364,200323,690111,509900
2021-08-16VHIVE3.913.963.713.72-0.112,678,1177,5523.713.721,390,495208,170212,612342,5002,692159,300209,761129,809
2021-08-13VHIVE4.094.103.793.83-0.073,482,3169,0173.793.831,781,123377,292264,434302,80020,515263,108305,615122,826
2021-08-12VHIVE3.893.933.613.90-0.104,393,99410,9633.893.902,453,256420,033311,592394,6005,910302,609367,387122,017
2021-08-11VHIVE4.004.173.914.000.106,145,41313,3573.984.003,489,481579,664345,938515,80022,151396,315481,571256,632
2021-08-10VHIVE4.104.133.723.90-0.154,905,41413,5393.883.902,451,195544,450338,062465,60013,427380,127474,779198,393200
2021-08-09VHIVE4.064.274.014.050.248,306,97920,5924.034.064,455,515780,920574,254600,10026,356538,877815,670437,045
2021-08-06VHIVE3.723.943.583.810.166,844,46816,6503.803.813,529,583627,385394,329620,20019,034486,944762,554314,793500
2021-08-05VHIVE3.383.833.303.650.166,711,91217,1053.633.653,423,223634,181396,954597,70031,027471,700691,125332,5121,100
2021-08-04VHIVE3.303.543.303.490.144,112,79210,5113.403.492,179,896333,545256,522369,80020,265297,300368,950196,1231,100
2021-08-03VHIVE3.203.403.123.350.104,537,84012,9753.343.352,432,969427,948281,967273,70049,764307,150453,438273,4408,200
2021-07-30VHIVE2.853.302.753.250.3010,177,39417,2363.233.256,123,0151,102,020297,844532,80054,9541,057,600792,978188,4923,300
2021-07-29VHIVE3.053.062.912.95-0.052,130,6714,9722.952.961,227,724147,650111,791198,4008,057184,100169,42874,2943,300
2021-07-28VHIVE3.103.102.993.000.052,943,7987,0293.003.041,496,235291,201187,193269,90011,586299,900284,65087,837200
2021-07-27VHIVE3.083.142.852.95-0.254,173,71411,0842.942.952,457,553386,735218,118310,60017,762221,300353,804182,9308,500
2021-07-26VHIVE3.083.303.033.180.448,166,43118,4813.183.204,912,990844,010354,659432,60037,078336,492715,304424,26110,900
2021-07-23VHIVE2.892.892.712.74-0.092,200,0106,3352.742.751,106,158174,400131,098169,40015,873280,154222,30685,9865,100
2021-07-22VHIVE2.872.922.8052.83-0.022,368,2175,4792.832.851,207,779209,100109,271240,4006,714246,800244,52579,518
2021-07-21VHIVE2.863.092.822.860.075,798,75612,5242.832.883,336,611573,950276,724385,60023,155439,200537,350202,746400
2021-07-20VHIVE2.502.792.372.790.255,011,62011,9752.732.792,451,378481,280352,815483,60034,535392,500462,979306,064700
2021-07-19VHIVE2.612.622.492.54-0.183,885,0929,2552.522.561,990,432392,900241,598380,4006,876311,900361,831162,938
2021-07-16VHIVE2.832.842.702.72-0.071,994,3386,0152.702.721,021,529234,500100,727131,2004,021220,700174,72385,120
2021-07-15VHIVE2.902.972.712.79-0.113,329,39410,6072.772.811,630,121316,762115,447327,40013,949330,900376,394183,228
2021-07-14VHIVE3.033.032.902.90-0.072,443,3868,4402.902.911,314,619167,674114,109219,1008,145197,092363,08949,491600
2021-07-13VHIVE3.073.122.912.96-0.163,601,39610,6842.952.971,890,140272,350129,565316,1004,007441,200425,391116,107
2021-07-12VHIVE3.293.333.103.120.013,033,0278,4373.103.121,699,731237,920111,045210,5005,651344,104332,97077,520
2021-07-09VHIVE3.203.273.083.110.012,221,7756,5383.113.161,065,112177,028106,187230,1006,145306,400284,20137,2701,100
2021-07-08VHIVE3.123.162.923.10-0.264,473,65612,2533.093.102,305,039369,215203,199440,30012,307415,400562,704126,169500
2021-07-07VHIVE3.623.693.293.36-0.223,921,58910,7283.353.371,944,791346,800163,165366,3005,793429,300559,56577,381300
2021-07-06VHIVE3.823.823.583.58-0.093,424,55210,6363.583.601,639,189241,989110,478304,20025,273336,450512,549209,2892,100
2021-07-05VHIVE3.843.853.593.66-0.102,762,6228,1013.663.691,491,777211,472146,655190,1005,753297,100335,71567,416
2021-07-02VHIVE3.803.903.563.760.225,212,16418,3573.733.762,671,511396,735259,976386,30044,939539,500734,218131,8746,100
2021-06-30VHIVE3.243.963.173.550.1512,750,42837,7643.533.546,918,1381,348,417868,166579,00039,8671,278,2801,328,336261,73125,500
2021-06-29VHIVE3.093.423.063.400.5013,370,89728,6893.393.406,324,5011,161,7501,393,825696,40035,3151,250,3481,949,166472,6021,900
2021-06-28VHIVE2.902.912.832.900.093,580,2847,9432.892.901,736,739373,461167,877312,40013,255339,432527,37982,3502,300
2021-06-25VHIVE2.862.872.762.81-0.102,992,9277,5102.812.821,534,826265,187167,552253,3007,014366,100354,00526,1892,100
2021-06-24VHIVE2.882.942.862.910.032,192,3845,8422.912.92886,818296,901133,580187,7006,004234,775349,49456,2312,500
2021-06-23VHIVE2.982.982.852.880.063,270,6788,4302.872.891,572,817324,490221,082282,40011,312329,600440,19156,3497,700
2021-06-22VHIVE2.782.862.532.82-0.129,759,02518,7412.802.835,244,225941,873574,076650,90019,909989,3011,064,092218,721600
2021-06-21VHIVE2.912.9752.872.94-0.113,236,8788,0942.942.951,656,131324,400287,699224,0003,868223,234308,555198,500