11:11:47 EDT Sun 21 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-04-19VION0.0850.0850.0850.085-0.00572,033100.080.08564,0005,0002,0001,033
2024-04-18VION0.090.090.090.0973,700140.0850.0920,0004,00048,0001,700
2024-04-17VION0.0850.090.0850.090.005109,521250.0850.0950,00013,00045,0001,521
2024-04-16VION0.080.0850.080.0858,00040.080.0858,000
2024-04-15VION0.0850.0850.0850.0852,26950.080.0852,25019
2024-04-12VION0.0750.0850.0750.08538,156180.080.08535,5002,000276
2024-04-11VION0.0850.0850.0750.085-0.005188,093580.080.08571,35044,0002,00030,00039,0001,743
2024-04-10VION0.0850.090.0850.090.0119,940150.0850.0910,1001,0005005,0003,000340
2024-04-09VION0.0850.0850.080.085,05030.080.0852,0003,050
2024-04-08VION0.0850.0850.080.08-0.0116,200120.080.08512,2001,0005002,000500
2024-04-05VION0.090.090.090.090.0119,71390.0850.097,00012,000711
2024-04-04VION0.090.090.080.08-0.005101,100130.0850.0980,0007,0006,0008,000100
2024-04-03VION0.090.090.0850.085-0.0053,00020.0850.093,000
2024-04-02VION0.0850.090.0850.0930,206140.0850.0920,0041,0009,000202
2024-04-01VION0.0850.090.0850.090.0139,351190.0850.0923,1002,0007,0007,000251
2024-03-28VION0.0850.0850.080.0840,634160.080.08512,7888,00019,000785
2024-03-27VION0.0850.090.080.08-0.00538,548140.080.08519,0001,00044017,000558
2024-03-26VION44940.0850.094426
2024-03-25VION0.090.090.080.085-0.005101,578360.0850.0947,27810,00016,00028,000150
2024-03-22VION0.090.090.090.0918,93570.0850.0918,000
2024-03-21VION0.090.0950.090.097,13970.090.0957,000139
2024-03-20VION0.090.0950.090.09512,406140.090.0956,1842,0004,00089
2024-03-19VION0.090.0950.090.0950.00519,54890.090.09516,8501,0001,698
2024-03-18VION0.0950.0950.090.09-0.0058,66280.0850.0957,0001,00035
2024-03-15VION0.090.0950.090.0950.00521,543210.090.09520,000163
2024-03-14VION4130.0850.09
2024-03-13VION0.080.090.080.090.00578,283320.0850.0915,5256,0007,0003,2505,00041,0006
2024-03-12VION0.0850.0850.0850.0853,69750.0850.093,00071
2024-03-11VION0.090.090.080.085-0.00587,873260.080.08550,0582,00027,1007,0801,100
2024-03-08VION0.090.090.090.090.00512,95780.0850.091,0004,0004,0003,000207
2024-03-07VION0.0850.090.0850.0850.00534,32290.0850.0912,0003,00019,000222
2024-03-06VION0.0850.0850.080.08-0.0055,33090.080.0853,5231,000
2024-03-05VION0.090.090.0850.085-0.00516,683120.080.08515,6311,00052
2024-03-04VION0.090.090.0850.098,200100.0850.094,0003,0001,150
2024-03-01VION0.080.090.080.090.005129,880460.0850.0965,35028,0003,00017,00014,0001,380
2024-02-29VION0.0850.0850.080.0850.00519,16290.080.098,70010,00045210
2024-02-28VION0.0750.090.0750.0857,719200.080.08522,6433,00010,00022,00066
2024-02-27VION0.0850.0850.080.08-0.00519,215120.080.08516,3001,000835250
2024-02-26VION0.0850.0850.0850.0854,05020.0850.094,000
2024-02-23VION0.090.090.080.090.01112,634240.0850.0969,91122,00030020,023400
2024-02-22VION0.080.0850.080.08-0.00558,400180.080.08543,0002,0001,0001,00011,000400
2024-02-21VION0.090.090.0850.090.00517,75090.080.08516,2001,400
2024-02-20VION0.080.0850.080.08583,100200.080.099,0002,00019,00033,00055219,000343
2024-02-16VION0.090.090.080.08-0.01209,333300.080.085105,00019,00015,00016,00044,10322210,000
2024-02-15VION0.0850.0950.0850.0981,654190.090.09533,3505,00042,000304
2024-02-14VION0.090.0950.090.090.00530,079160.0850.0916,0006,1007,000263516
2024-02-13VION0.080.090.0750.090.00565,507360.0850.0915,46413,0002,00013,00021,0001,043
2024-02-12VION0.0850.090.080.08541,580280.080.08523,0004,0002,0002,0001007,0002,730
2024-02-09VION0.080.090.080.0850.005117,550400.0850.0950,12218,00020,1003,0009502,00020,0001,543
2024-02-08VION0.090.090.080.08-0.005331,608650.080.085133,91281,00015,10014,0003502,00083,0001,487
2024-02-07VION0.1050.110.0850.085-0.025315,052900.080.09139,50043,5009,00028,5003351,50092,000517
2024-02-06VION0.120.1250.110.11-0.00542,168530.1050.1118,8516,5003,5005,0008,000226
2024-02-05VION0.1150.1150.110.115-0.00510,187120.1150.1259,8346
2024-02-02VION0.130.130.110.12-0.0167,193280.120.12521,5002,50022,5006,50011513,500260
2024-02-01VION0.1250.1350.1250.130.00514,788150.1250.1310,5001,0002,1501,00020
2024-01-31VION0.140.140.120.125-0.0241,731220.120.1335,0005004,0002,00025
2024-01-30VION0.1550.1550.140.145-0.00514,563160.140.1457,5495005,0001,000417
2024-01-29VION0.160.160.150.150.00511,18280.1450.1510,0001,000
2024-01-26VION0.130.1550.110.1550.02563,906410.1450.15538,0004,0005003,50017,500100
2024-01-25VION0.130.1350.130.130.0055,64080.1250.135,500115
2024-01-24VION0.1450.1450.120.125-0.01541,655270.130.13531,5909,50010
2024-01-23VION0.130.1450.130.140.0122,502150.140.1520,0002,5002
2024-01-22VION0.1650.1750.1250.13-0.03594,673730.1250.1352,0004,5003,0509,00015025,000843