11:17:45 EDT Sat 10 Apr 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
2021-04-09VHIVE5.185.305.005.01-0.133,975,08011,8315.015.042,055,698441,130427,866258,10015,842318,400279,953134,547
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
2021-03-23VHIVE4.494.504.174.19-0.375,414,61815,6114.194.202,786,110472,553476,353363,40033,374777,100391,33989,959
2021-03-22VHIVE4.704.754.534.56-0.133,913,70111,7834.544.561,942,721352,230317,179279,30015,046692,051196,22390,849
2021-03-19VHIVE4.724.814.524.690.164,623,16513,8504.684.702,612,982322,159431,831293,7008,554600,584263,11565,142
2021-03-18VHIVE4.794.994.504.53-0.317,438,62420,1724.514.544,100,896641,610704,552197,40015,2361,162,487472,10091,769
2021-03-17VHIVE4.304.894.114.830.367,749,69221,3434.834.854,206,097699,822912,000217,60029,4091,093,163408,984128,730
2021-03-16VHIVE4.674.794.374.50-0.345,242,80015,4924.474.522,569,831435,678472,33174,40010,8281,265,818270,449113,411
2021-03-15VHIVE4.955.084.784.84-0.045,815,77418,3974.824.842,902,859582,542547,585378,00028,361856,135356,190133,259
2021-03-12VHIVE4.724.954.704.88-0.175,606,78516,8464.854.883,098,694427,215528,869391,8004,233789,600240,33295,642
2021-03-11VHIVE5.005.234.965.060.025,980,64917,2145.035.063,062,684447,320574,176430,90018,315933,310315,907159,422200
2021-03-10VHIVE5.585.614.935.04-0.3011,180,34230,7195.005.056,201,333749,6121,416,495550,50039,6841,556,546499,566128,564600
2021-03-09VHIVE5.505.635.285.310.2710,685,33327,8625.315.345,760,616824,8491,234,509477,30035,8741,581,570456,302265,409
2021-03-08VHIVE4.725.244.475.040.6112,382,31537,6615.045.056,461,325950,7501,730,583608,90023,3431,533,574843,356165,071
2021-03-05VHIVE4.624.653.334.43-0.0521,655,49053,8404.404.4612,219,3901,866,2273,061,2081,014,90047,0862,078,0811,069,650267,847
2021-03-04VHIVE5.245.384.004.48-0.9616,521,48746,4394.484.509,409,4491,374,0162,692,076817,00017,6851,152,818786,994231,182
2021-03-03VHIVE5.855.965.335.46-0.059,830,61326,9545.425.485,199,669732,1411,025,784498,30021,5511,335,385828,619141,949
2021-03-02VHIVE6.106.275.385.51-0.2110,204,69732,7235.475.516,419,17472,5331,652,254434,30021,735622,151728,536207,651
2021-03-01VHIVE5.415.745.175.720.9010,374,49030,7955.705.745,866,6291,430,112602,30020,8831,574,445618,102189,293
2021-02-26VHIVE4.705.124.524.82-0.2711,583,35328,2544.794.826,452,751723,1231,396,878673,50013,2181,231,992885,934154,383
2021-02-25VHIVE5.695.974.875.09-0.2613,921,11840,3065.065.107,727,5151,239,6301,387,605658,80082,1191,360,5381,171,379245,246
2021-02-24VHIVE5.505.665.165.350.4513,623,29838,9615.355.407,094,2391,177,1201,670,019562,80020,6291,811,936948,121281,1741,000
2021-02-23VHIVE5.315.634.414.90-1.3830,137,66869,0554.874.9017,669,5072,430,1313,908,4171,277,500104,0301,067,0242,827,687614,441100
2021-02-22VHIVE5.637.195.266.28-0.5225,476,41576,1116.276.2815,256,1122,278,3962,902,720998,800137,8771,331,7601,882,283463,1935,600
2021-02-19VHIVE6.407.256.356.800.7326,966,00585,8816.756.8013,488,9903,433,7292,736,8941,072,20036,5673,334,8221,949,111721,146600
2021-02-18VHIVE5.816.615.026.070.1124,169,05165,2896.076.1013,321,6442,106,0363,027,1011,269,50078,5232,229,7861,527,887425,6491,500
2021-02-17VHIVE5.206.034.955.961.1727,530,69669,9495.955.9614,708,5903,325,0792,689,4501,276,40070,2883,097,6411,529,808627,136500
2021-02-16VHIVE4.374.954.364.790.8228,096,99570,2184.794.8415,154,0063,852,5302,902,8341,390,50053,0472,049,1111,877,656541,2961,800
2021-02-12VHIVE3.253.993.233.970.7023,485,32150,4333.963.9713,016,5903,443,0571,917,912946,60017,9132,281,5501,237,893430,7671,000
2021-02-11VHIVE3.283.343.073.270.1310,776,35217,7923.253.286,034,8911,369,520549,118664,20012,7841,307,081369,865348,231600
2021-02-10VHIVE3.363.382.853.14-0.2212,036,57722,6763.133.146,872,3251,294,376871,508755,30010,5581,298,600476,604405,983300
2021-02-09VHIVE3.103.383.073.360.3615,691,06424,6133.363.398,119,3252,257,912712,466998,50030,4761,493,483818,018900,527900
2021-02-08VHIVE3.073.132.953.000.2013,731,64324,3352.993.007,362,4371,884,419936,048906,30014,7291,434,815698,817383,9081,000
2021-02-05VHIVE2.882.882.782.80-0.026,307,9208,7652.782.803,009,257878,125399,510480,7007,335669,800396,666340,447500
2021-02-04VHIVE2.902.922.752.82-0.017,857,43713,3862.772.824,216,1061,095,790542,014423,6003,6871,013,977318,224195,696
2021-02-03VHIVE2.812.892.762.830.138,226,19915,4272.832.854,256,9641,095,710647,163514,9006,3531,100,986436,346122,045
2021-02-02VHIVE2.542.762.452.700.309,359,73213,0622.702.715,487,8241,076,425769,478636,60012,124832,500373,663114,830500
2021-02-01VHIVE2.412.482.302.40-0.016,898,6399,9732.402.413,992,178706,283611,281501,8003,247695,500169,550121,150
2021-01-29VHIVE2.912.922.412.44-0.1811,882,52917,1102.422.476,619,3511,778,700961,406864,80012,501871,834556,479140,857
2021-01-28VHIVE2.282.632.262.620.367,725,08413,4222.582.624,428,201928,389550,149471,5002,982883,700312,533133,982
2021-01-27VHIVE2.352.462.222.26-0.298,702,02715,1622.262.295,210,8741,043,891635,422480,7004,000802,134368,159135,187
2021-01-26VHIVE2.502.602.412.55-0.044,545,5998,3232.522.552,384,470612,205314,557357,2006,325457,987288,14189,472
2021-01-25VHIVE2.802.822.532.590.017,898,79813,2562.582.594,426,8991,046,014493,501490,1001,427926,793385,984111,342
2021-01-22VHIVE2.502.652.502.580.167,873,98511,3802.572.584,457,8331,074,707629,143515,7004,184607,200368,236189,101100
2021-01-21VHIVE2.312.532.312.42-0.4316,298,12622,0372.422.449,099,5822,471,4201,419,7421,148,50023,4291,095,800705,862275,966100
2021-01-20VHIVE2.932.972.562.85-0.1912,990,62617,3862.852.877,523,4271,847,881961,730736,8002,840796,000644,262328,8151,500
2021-01-19VHIVE3.053.153.013.040.108,436,99912,1633.043.064,329,3091,454,763519,357607,2003,137446,600281,248666,551900
2021-01-18VHIVE3.053.052.902.940.095,693,7826,4912.932.943,338,737897,650320,372391,5007,075330,800132,770140,1771,000
2021-01-15VHIVE2.852.952.762.85-0.2612,377,59118,2932.852.866,963,3562,428,468614,691846,40016,793903,507418,757135,426
2021-01-14VHIVE3.163.303.073.110.1211,414,78115,8373.093.116,532,4742,362,400621,016840,50015,807488,400379,374106,641
2021-01-13VHIVE2.933.022.852.99-0.019,325,91113,7942.972.995,042,9611,713,300570,824647,80011,464764,700373,650145,183
2021-01-12VHIVE2.873.092.803.000.1914,524,84319,6722.993.007,695,0622,695,841894,9641,071,60021,297992,100695,952418,976
2021-01-11VHIVE2.503.0252.502.81-0.5624,578,03537,4622.812.8314,229,6894,089,5001,893,5421,255,50040,627688,5001,952,715372,815