22:21:04 EST Sun 05 Dec 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
2021-12-03VHTC0.0250.030.0250.025-0.005636,150190.0250.03521,75013,000100,0001,400
2021-12-02VHTC0.030.030.030.0373,00040.0250.033,00070,000
2021-12-01VHTC0.0350.0350.030.03-0.005662,765310.0250.03357,000124,00073,00045010,00098,000315
2021-11-30VHTC0.0350.040.0350.035-0.00540,00030.0350.0435,0005,000
2021-11-29VHTC0.040.040.040.046,10020.0350.041006,000
2021-11-26VHTC0.040.040.040.041,75020.0350.041,750
2021-11-25VHTC0.040.040.040.040.00510,50040.0350.045,5005,000
2021-11-24VHTC0.0350.0350.0350.035-0.00570,00040.0350.0450,00020,000
2021-11-23VHTC0.0450.050.040.04-0.01463,250260.0350.04318,25014,00093,0002,00033,0003,000
2021-11-22VHTC0.0450.050.0450.05120,00070.0450.0533,00080,0007,000
2021-11-19VHTC0.050.050.050.051,08620.0450.051,086
2021-11-18VHTC0.050.050.050.050.00520,50030.050.05520,500
2021-11-17VHTC0.0550.0550.0550.0550.0110,00010.050.05510,000
2021-11-16VHTC0.050.0550.0450.045-0.01187,200100.050.055185,2002,000
2021-11-15VHTC0.0550.0550.050.05-0.005250,500100.050.0551,00080,000163,5006,000
2021-11-12VHTC0.0550.0550.0550.0551,163,920240.050.061,020,70054,00047,00072033,0008,000500
2021-11-11VHTC0.050.0550.050.05552,00040.050.05550,0002,000
2021-11-10VHTC0.050.050.050.05-0.00527,00010.050.05527,000
2021-11-09VHTC0.0550.050.06
2021-11-08VHTC0.0550.0550.0550.055-0.005234,552160.050.055139,0003,00070,0004,00055015,0003,0002
2021-11-05VHTC0.060.060.0550.05590,07190.0550.0659,00019,00012,00071
2021-11-04VHTC0.0550.0550.0550.05536,82050.0550.0625,82011,000
2021-11-03VHTC0.0550.0550.0550.0551,00010.050.061,000
2021-11-02VHTC0.050.0550.050.0550.005148,750100.050.06101,00020,00013,0007,0007,000
2021-11-01VHTC0.050.050.050.0533,50020.050.05533,000500
2021-10-29VHTC0.050.050.050.05-0.00520,40030.050.05520,400
2021-10-28VHTC0.0550.0550.050.0550.00531,021110.050.05512,50016,0001,0001,000521
2021-10-27VHTC0.050.050.050.0536,00040.050.05511,00025,000
2021-10-26VHTC0.050.050.050.05-0.0130,00020.050.05525,0005,000
2021-10-25VHTC0.060.050.06
2021-10-22VHTC0.060.060.060.061,80020.050.061,000800
2021-10-21VHTC0.060.050.06
2021-10-20VHTC0.060.050.06
2021-10-19VHTC0.060.060.060.060.0052,08620.050.062,00086
2021-10-18VHTC2510.050.0625
2021-10-15VHTC0.0550.050.06
2021-10-14VHTC210.050.062
2021-10-13VHTC40010.050.06400
2021-10-12VHTC0.0550.050.06
2021-10-08VHTC0.0550.0550.0550.05525,00040.050.0624,0001,000
2021-10-07VHTC0.0550.050.055
2021-10-06VHTC0.050.050.050.05-0.00550,00020.050.05550,000
2021-10-05VHTC0.0550.0550.0550.0550.00510,94020.050.0610,000940
2021-10-04VHTC0.050.050.06
2021-10-01VHTC0.050.050.06
2021-09-30VHTC0.0550.060.050.05-0.00532,00060.050.0631,0001,000
2021-09-29VHTC0.0550.0550.0550.05568,00040.050.0668,000
2021-09-28VHTC0.0550.0550.0550.05511,00020.0550.0611,000
2021-09-27VHTC0.0550.0550.0550.05548,52090.0550.0648,50020
2021-09-24VHTC0.0550.0550.0550.05515,80040.0550.0613,8002,000
2021-09-23VHTC0.0550.0550.0550.05525,00010.0550.0625,000
2021-09-22VHTC0.0550.0550.06
2021-09-21VHTC0.060.060.0550.055-0.00532,09030.0550.0632,090
2021-09-20VHTC0.060.060.060.0610,00010.0550.0610,000
2021-09-17VHTC0.060.0550.06
2021-09-16VHTC0.060.060.0550.0621,75040.0550.062,75019,000
2021-09-15VHTC0.0650.0650.0650.0650.0052,85020.0550.0652,000850
2021-09-14VHTC0.060.0550.065
2021-09-13VHTC0.060.0650.0550.0650.005346,000130.0550.065295,00051,000
2021-09-10VHTC0.060.0650.060.065-0.01135,000120.060.06530,00031,00040,0006,00028,000
2021-09-09VHTC0.0750.0750.0750.07511,50050.060.0752,0001,0008,000500
2021-09-08VHTC0.080.080.0650.065-0.01588,00050.060.07580,0008,000
2021-09-07VHTC0.0750.080.0650.065157,400120.0650.08136,0001,00010,0004,0006,000