04:21:33 EDT Fri 19 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
2024-04-18VIQ0.4350.4350.420.43515,272180.4350.4413,200101,0001,00012
2024-04-17VIQ0.4350.4350.420.4352,81270.420.4351,1711,000475166
2024-04-16VIQ19950.390.435546
2024-04-15VIQ0.4350.4350.4350.4353,36890.410.4352,92098350
2024-04-12VIQ0.3850.4350.380.4350.01567,340430.380.43514,1263,00015,0006,00040424,0004,510
2024-04-11VIQ0.420.420.370.38-0.0477,281370.370.4234,0625,0004,50017530,5003,038
2024-04-10VIQ0.420.420.420.423,05690.410.422,175500150
2024-04-09VIQ0.420.420.420.425,13580.420.4351,1004,000
2024-04-08VIQ0.430.430.420.4213,773130.420.431,00012,109664
2024-04-05VIQ0.420.4350.420.4350.0252,85070.420.4352,000500150
2024-04-04VIQ16440.420.4356
2024-04-03VIQ1,701110.410.44113302343500
2024-04-02VIQ0.410.440.4050.440.0055,843120.4050.443,5935001,500
2024-04-01VIQ0.430.440.420.440.0535,080340.4150.447,6071,0007,5005001,00011,5005,620
2024-03-28VIQ0.390.390.3850.390.01513,151160.3850.456,8505005,500272
2024-03-27VIQ0.3750.3750.3750.3750.019,65070.3650.458,0001,00036614
2024-03-26VIQ0.3750.380.3650.380.005120,142290.3650.44100,75050030611,5001,051
2024-03-25VIQ0.380.420.370.420.04523,622190.370.4316,900500204,002
2024-03-22VIQ0.380.390.3750.390.0199,136330.3750.4351,3508,75030,0001,000637,000848
2024-03-21VIQ0.390.390.380.38-0.0158,174310.370.3828,21950015,0001,5001512,000250
2024-03-20VIQ0.390.400.390.4011,349190.380.405,1002,000165003,514
2024-03-19VIQ0.4250.4250.400.40-0.0352,582370.390.4039,3312,000500167,5002,665
2024-03-18VIQ0.430.430.4050.405-0.02519,970260.4050.434,3062,0005,5004727,50042
2024-03-15VIQ0.420.430.420.430.0232,154210.410.4627,7522005003,0003
2024-03-14VIQ0.430.430.400.41-0.0229,128250.410.4322,0073,000463,550370
2024-03-13VIQ0.450.450.430.43-0.0451,257170.4250.4441,0617739,200211
2024-03-12VIQ0.470.470.450.45-0.027,20380.450.475,4001,500300
2024-03-11VIQ0.410.470.410.470.06580,339560.470.4958,5003,0004164,00050012,500956
2024-03-08VIQ0.470.470.390.405-0.06517,071380.4050.4712,3751,0002,416585
2024-03-07VIQ0.500.500.450.47-0.0343,870300.450.478,7507,5004,50019,0004,065
2024-03-06VIQ0.490.520.470.47-0.03148,315540.470.50103,0004,00050063929,0009,824
2024-03-05VIQ0.400.520.380.520.11257,119700.500.52169,8214,00038,4008,5001,9084,00022,5007,110
2024-03-04VIQ0.410.430.400.40-0.0213,659200.400.4111,4732785001,000259
2024-03-01VIQ0.3650.420.3650.420.0524,735260.410.4218,5001,5003003,914320
2024-02-29VIQ0.3550.370.3550.360.00559,345290.360.3925,70015,0002,50029714,636891
2024-02-28VIQ0.3550.3550.3450.3550.0180,035360.340.35574,2511014,50092
2024-02-27VIQ0.3750.3750.3350.345-0.04223,1101200.3450.36132,97814,00011,5004,00057,0002,168
2024-02-26VIQ0.390.3950.380.390.0159,810430.380.3933,00250013,0001,5005505009,000833
2024-02-23VIQ0.420.420.3250.38-0.02594,608500.380.39575,3863,500153,0001,50010,500
2024-02-22VIQ0.4250.450.4050.405-0.04568,877620.4050.44538,1531,0008,00012,0009,008
2024-02-21VIQ0.4150.450.4150.450.03540,251400.420.4521,0193,0004,600500441,0008,0001,663
2024-02-20VIQ0.410.440.410.415-0.00534,608340.410.4424,3835005,0005005003,000689
2024-02-16VIQ0.410.420.410.4210,665200.420.444,5421,0005,00020
2024-02-15VIQ0.440.440.420.42-0.0219,657150.410.4418,502300500355
2024-02-14VIQ0.450.450.440.44-0.0127,132200.440.4514,5007,5002,0004082,500222
2024-02-13VIQ0.450.450.450.458,696140.440.457,126451,500
2024-02-12VIQ0.450.450.450.450.0118,986160.4450.4518,52523365
2024-02-09VIQ0.450.450.440.44-0.0113,603170.440.4510,15062,500627
2024-02-08VIQ0.440.450.440.450.025,220130.440.453,39250035050051
2024-02-07VIQ0.430.450.430.4313,579180.430.454,0002,000786,500144
2024-02-06VIQ0.470.470.430.43-0.0429,408290.430.4517,7701,5001,500394,0004,441
2024-02-05VIQ0.450.470.450.470.01538,479220.430.4731,898500604,0001,325500
2024-02-02VIQ0.4350.4650.430.455101,352470.430.47573,5005,0001,0007,00069,5154,2951,000
2024-02-01VIQ0.4550.480.4350.455-0.0329,633240.4350.45520,1005001,0006,0001,503
2024-01-31VIQ0.480.4850.480.4850.00510,021130.440.508,2501,486
2024-01-30VIQ0.500.500.480.48-0.044,663130.480.501,1001,5005005001,063
2024-01-29VIQ0.4750.520.4750.520.0224,598130.470.5223,000500998
2024-01-26VIQ0.450.500.450.500.0777,683420.4350.5058,5004,5002513,0002551,000
2024-01-25VIQ0.4750.480.410.45-0.0361,753580.430.4535,6431,0003,00016214,5007,131
2024-01-24VIQ0.480.490.430.43-0.0617,949190.430.4910,0006006,500679
2024-01-23VIQ0.490.490.490.490.011,02950.430.491,00578
2024-01-22VIQ0.470.490.460.48-0.0215,816170.430.4910,7454,500505