11:56:36 EDT Wed 23 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
2021-06-22VHIVE2.782.862.532.82-0.129,759,02518,7412.802.835,244,225941,873574,076650,90019,909989,3011,064,092218,721600
2021-06-21VHIVE2.912.9752.872.94-0.113,236,8788,0942.942.951,656,131324,400287,699224,0003,868223,234308,555198,500
2021-06-18VHIVE3.053.162.953.05-0.124,972,9779,7883.013.092,793,583662,518165,734325,8008,866347,462493,908121,847
2021-06-17VHIVE3.173.273.143.170.195,107,29512,4353.163.172,696,698759,400312,663423,7006,889300,300461,841115,784400
2021-06-16VHIVE3.113.152.982.98-0.182,772,4376,8952.983.011,527,874264,078143,269238,6007,912206,626217,562142,441
2021-06-15VHIVE3.203.243.063.16-0.033,005,9387,7153.163.211,585,928336,800210,404261,4005,888219,800246,711115,042
2021-06-14VHIVE3.023.202.973.190.296,440,80215,4043.163.193,142,735985,120312,807406,1003,886477,730381,590541,271
2021-06-11VHIVE2.972.972.892.90-0.051,999,0664,8462.902.91840,445269,649191,369185,6003,180160,400296,82624,936100
2021-06-10VHIVE3.083.082.932.95-0.042,664,5536,4652.952.961,458,783314,600163,435291,800266168,700213,02929,824
2021-06-09VHIVE2.993.082.872.990.123,982,7998,5492.993.002,210,270482,939187,744344,200405323,429384,07926,886
2021-06-08VHIVE2.832.942.612.87-0.037,343,72017,0582.852.953,837,0741,038,095579,968520,4004,853691,565588,02162,936
2021-06-07VHIVE3.053.062.902.90-0.092,518,0707,4932.902.931,316,341352,825128,841212,2004,000180,700260,55433,520200
2021-06-04VHIVE3.003.042.972.99-0.071,883,6976,0572.993.001,042,651243,10084,533101,4007,580163,168167,81260,242
2021-06-03VHIVE3.133.143.023.06-0.042,682,5367,4383.033.061,484,885383,70098,067234,9008,850138,700238,85267,017
2021-06-02VHIVE3.103.143.053.100.103,575,0089,0723.063.132,158,878452,520197,476200,6006,468131,800320,39275,746
2021-06-01VHIVE2.943.092.943.00-0.022,925,8407,2662.993.001,558,309313,467167,121260,3003,867220,100299,68482,307
2021-05-31VHIVE3.143.142.893.02-0.022,641,6955,9213.003.021,394,775406,850159,251171,0007,509231,900212,67144,452
2021-05-28VHIVE3.203.203.023.04-0.224,068,31710,1923.043.062,236,485463,575259,311271,9002,566241,400346,816199,690
2021-05-27VHIVE3.313.393.203.260.053,992,43611,2163.243.262,167,734490,415251,507243,4005,269332,795402,83375,859
2021-05-26VHIVE3.113.253.083.210.185,577,94212,0573.213.233,158,293690,100408,871335,6005,033493,964345,444103,077
2021-05-25VHIVE2.963.102.923.030.195,644,10514,1093.003.052,946,240763,685456,776391,8005,743513,300428,388101,470500
2021-05-21VHIVE3.113.122.7552.84-0.218,531,73416,7242.832.854,459,0421,069,300627,979506,80025,221812,222724,942262,319
2021-05-20VHIVE3.103.202.913.050.197,072,64116,1973.043.053,834,175904,750656,595450,7003,561718,557394,81980,347
2021-05-19VHIVE2.603.082.412.86-0.2513,799,29929,5522.862.908,566,2141,661,0981,573,709571,3007,745272,355969,667137,559
2021-05-18VHIVE3.123.203.043.11-0.014,103,9789,6793.103.112,195,307513,077240,575321,7002,793464,920296,54956,965100
2021-05-17VHIVE3.083.213.013.12-0.377,684,82020,8973.073.124,458,593954,650641,960543,3008,551361,809486,615174,9295,000
2021-05-14VHIVE3.323.623.283.490.387,287,35918,9533.453.493,891,552909,308724,461506,5009,732726,667389,186114,162
2021-05-13VHIVE3.303.533.003.11-0.4313,494,23030,8243.083.097,755,1331,520,760965,051772,40024,2151,332,545921,193145,697200
2021-05-12VHIVE3.683.933.523.54-0.215,781,28613,9713.523.543,008,596573,150847,595339,6007,415525,875385,21474,939
2021-05-11VHIVE3.523.973.323.750.017,682,15219,4223.743.814,345,026769,917712,212449,2006,909539,039428,611364,2691,000
2021-05-10VHIVE4.104.103.723.75-0.195,349,08515,0353.743.822,899,330661,359457,494392,7003,786441,888350,981113,631
2021-05-07VHIVE3.904.043.823.940.144,235,45812,0033.933.972,229,158490,936231,667342,6003,446327,098355,143225,823100
2021-05-06VHIVE4.154.263.723.80-0.307,492,18915,9523.793.823,689,484936,785528,864494,70023,792846,830761,925133,125100
2021-05-05VHIVE4.224.544.074.10-0.095,418,17814,9454.094.112,842,665616,971454,137384,8002,278435,433441,911231,781
2021-05-04VHIVE4.374.494.104.19-0.375,662,49615,6924.194.213,034,202528,538416,832315,8002,960566,243280,202476,610
2021-05-03VHIVE4.754.764.374.56-0.178,058,00125,3524.564.604,189,962869,589730,125525,50015,628553,180658,486315,4104,700
2021-04-30VHIVE3.724.733.704.731.0610,391,05623,7904.524.735,776,6921,474,080662,500507,30042,816815,200749,469230,93917,700
2021-04-29VHIVE3.873.933.633.67-0.264,595,17811,5353.653.672,377,844518,600413,387339,3002,715460,519401,07967,098
2021-04-28VHIVE3.943.963.823.93-0.022,650,8907,7503.923.931,334,675361,001158,716199,0005,265249,040237,43379,531
2021-04-27VHIVE3.994.103.863.954,397,30312,1773.933.952,427,545489,800317,930278,50017,739368,349368,616105,544100
2021-04-26VHIVE3.743.993.713.950.405,811,53715,2663.923.952,924,371884,875343,200361,00026,632540,812359,543238,767
2021-04-23VHIVE3.303.583.233.55-0.089,436,79122,0893.553.564,587,7771,246,8381,214,492488,40026,160987,776580,421250,180
2021-04-22VHIVE3.944.053.623.63-0.239,063,48118,6783.623.674,394,2961,138,6801,007,421620,20031,668877,587593,400230,908
2021-04-21VHIVE3.914.153.853.86-0.145,080,35713,8453.863.872,548,606682,704320,310372,80013,608476,935347,116207,669
2021-04-20VHIVE3.874.193.814.02-0.054,981,70914,3434.004.022,340,645588,991409,936366,8004,751875,225314,19373,734
2021-04-19VHIVE4.134.183.624.07-0.3110,758,88528,7844.064.075,545,4461,156,2441,213,144491,50010,9281,522,744657,663126,166
2021-04-16VHIVE4.454.604.304.38-0.355,788,29815,7864.384.392,908,784548,340404,184404,1008,241973,547378,335111,178
2021-04-15VHIVE4.504.744.364.730.387,040,56218,9024.724.743,450,979858,813566,464397,30014,6061,122,075445,827143,288
2021-04-14VHIVE5.145.154.214.35-0.679,619,55129,4084.354.365,008,3191,446,869706,835504,20019,585973,299525,556371,309
2021-04-13VHIVE5.245.284.925.02-0.106,407,50916,1415.025.043,205,120752,343501,006317,50022,4541,100,974361,285100,523
2021-04-12VHIVE5.125.254.815.120.114,288,78412,8455.055.122,292,295524,877416,12453,00011,220679,678214,08369,196100
2021-04-09VHIVE5.185.305.005.01-0.133,975,08011,8315.015.042,055,698441,130427,866258,10015,842318,400279,953134,547
2021-04-08VHIVE5.085.225.045.140.134,266,32510,8095.145.152,293,570471,595347,783295,6006,489466,600287,76771,066
2021-04-07VHIVE4.815.094.735.01-0.027,012,65718,5494.955.033,573,296802,855787,120322,4006,657891,784504,52594,102
2021-04-06VHIVE5.415.505.015.04-0.407,625,15219,9195.035.064,278,205759,062618,730500,00015,190740,115570,240111,709
2021-04-05VHIVE5.135.505.025.440.467,100,94221,5215.445.454,008,609719,282584,794451,50034,914575,201550,014143,256
2021-04-01VHIVE5.055.194.884.980.076,473,22918,2584.954.983,143,115769,664638,365421,20018,9161,021,900341,010100,549
2021-03-31VHIVE4.394.954.284.910.507,554,50722,4524.864.913,880,403939,110593,413477,30030,923965,400466,453161,493
2021-03-30VHIVE4.404.434.204.410.113,787,3269,7374.354.411,708,831448,093289,013298,8007,113641,404278,54082,044
2021-03-29VHIVE4.344.404.214.300.165,255,30413,0314.304.362,479,056579,179548,916362,90016,621868,030288,58574,187
2021-03-26VHIVE4.264.344.014.14-0.045,089,48114,2254.144.152,568,811476,656523,623378,80022,252718,614323,85867,520
2021-03-25VHIVE3.494.193.264.180.3510,575,32226,8804.154.196,041,019920,6751,160,913568,50026,9281,091,341621,163123,159
2021-03-24VHIVE4.534.533.673.83-0.367,224,09821,8963.823.853,995,350760,530477,305441,80016,672949,100426,920136,955