12:27:13 EST Thu 22 Feb 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
2024-02-21VLIO0.4950.500.490.500.01254,7601390.490.50130,3507,5004,00057,50013,00042,145
2024-02-20VLIO0.4850.510.4850.4950.015350,5961910.490.5068,87015,00065,850148,0001,1702,50018,00021,7811,000
2024-02-16VLIO0.490.500.4750.48-0.015875,0283950.480.485515,02470,50044,05065,0002,83857,000110,1003,3613,0003,248
2024-02-15VLIO0.530.540.490.495-0.025605,5104000.490.51322,80831,50097,20031,5001,00942,50035,50033,1419,000
2024-02-14VLIO0.500.530.500.530.03400,9491600.520.53233,55848,5005,50050,0001,0728,50021,00015,8229,500
2024-02-13VLIO0.530.540.500.50-0.03508,6982230.500.51221,19370,0009,200105,0001,62162,50018,0006,6005009,500
2024-02-12VLIO0.550.560.510.53-0.011,056,4693890.520.54631,011149,50054,75057,0003,5007,10033,000105,87850013,500
2024-02-09VLIO0.520.570.490.55-0.053,440,6931,5940.540.571,702,247429,000284,630439,50024,57862,500307,000103,4365,50041,430
2024-02-08VLIO0.600.6150.570.60-0.133,234,8491,8080.590.601,375,110423,214407,241526,00019,651168,500215,00051,19418,500
2024-02-07VLIO0.740.740.720.72-0.02104,457870.720.7546,20010,00010,45518,50017,0001,500787
2024-02-06VLIO0.740.750.730.750.0165,103450.730.7521,0286,5007,5007,50040012,5009,175500
2024-02-05VLIO0.730.750.730.750.0168,048600.730.7633,9409,2009,5005008506,0006,000965500
2024-02-02VLIO0.750.760.730.73-0.02143,460710.730.7664,8867,00010,00016,50021017,00026,5001,064
2024-02-01VLIO0.750.760.750.7584,885530.750.7734,1004,0652,10025,00050016,0002,000220500
2024-01-31VLIO0.750.7650.740.74-0.0171,807450.740.7736,41712,5001,00012,0001005,000
2024-01-30VLIO0.750.750.740.74-0.0177,433750.740.7622,90024,0007,50010,5005,5006,000825
2024-01-29VLIO0.750.770.740.75-0.01117,3951050.740.7655,70020,0006,00014,50013116,5003,500471500
2024-01-26VLIO0.740.760.740.760.02165,8861170.730.7768,88127,5004,02539,50020010,00012,0002,0971,000
2024-01-25VLIO0.740.750.740.750.01106,434590.740.7646,75025,00013,0004,50016,500152
2024-01-24VLIO0.760.770.730.74-0.02445,1222500.730.75181,21082,50017,30051,00018,50071,5009,7872,50010,000
2024-01-23VLIO0.760.780.760.77122,317800.760.7721,9009,50025,50013,00012,00021,50018,019100
2024-01-22VLIO0.770.780.760.77-0.01216,8051500.750.7882,95051,5006,50048,0001,0007,75016,0001,4951,500
2024-01-19VLIO0.790.790.770.78-0.01150,3471060.770.8072,50020,00018,28316,000647,00016,000500
2024-01-18VLIO0.780.800.780.79102,049810.780.7930,82524,67515,00027,0002,500949500300
2024-01-17VLIO0.810.810.750.78-0.02315,2722690.780.82171,27939,62011,00082,0008503,5004,0001,3701,000
2024-01-16VLIO0.800.820.790.80-0.02224,9581390.800.83102,31726,00044,50032,5001,72010,0005,0001,2961,500
2024-01-15VLIO0.840.840.800.82-0.0254,165470.820.8318,00016,5002,50011,0001,0003,500715500
2024-01-12VLIO0.790.840.790.830.04656,8194680.820.85293,22366,00073,39652,5001,000129,50037,5001,0001,5001,000
2024-01-11VLIO0.780.790.770.790.01118,640870.770.7944,75919,00019,50015,5001,0888,0008,500815500
2024-01-10VLIO0.780.790.770.78149,6971170.770.8052,60218,0002,00043,5009809,00019,5001,1581,0001,600
2024-01-09VLIO0.800.800.770.78-0.01197,7941640.770.7886,87722,50010,80039,50050020,00016,000948500
2024-01-08VLIO0.830.830.790.79-0.03305,9482570.780.80163,63042,00014,85524,0001,97719,00034,0005,139
2024-01-05VLIO0.810.830.810.830.03101,295760.810.8433,0229,5004,5004,0007358,5009,5007,2883,500
2024-01-04VLIO0.820.830.800.80-0.02303,9621320.800.8259,72631,50015,20058,00033020,50071,50033,58013,500
2024-01-03VLIO0.830.840.810.81-0.03251,9141430.810.85137,70024,50014,75031,00070013,00022,0001,2984,500
2024-01-02VLIO0.860.870.830.83-0.02280,2871680.830.8669,21366,0002,000103,50050032,5002,0009641,0001,000
2023-12-29VLIO0.840.860.830.84270,6801420.840.86158,33730,50030,12737,5001,5268,0003,000992
2023-12-28VLIO0.840.850.830.84126,1031180.830.8534,47413,50032,5007,0001,22725,50010,500707
2023-12-27VLIO0.830.850.820.84294,0221840.830.87119,66136,00057,00027,0003,00016,50018,5753,1862,0005,600
2023-12-22VLIO0.840.850.830.840.01206,7251660.830.8562,50036,50029,50054,5003,5008,0008,5002,725500
2023-12-21VLIO0.840.850.820.82-0.02104,8951070.820.8540,30013,50018,10011,5005,2855,5008,5009461,00013
2023-12-20VLIO0.840.850.830.840.01350,0872730.830.85123,80075,50061,20051,00050011,0009,50011,2873,000
2023-12-19VLIO0.840.860.830.83326,9272480.820.86158,29935,50024,00048,0003,51016,50035,5002,518500
2023-12-18VLIO0.830.840.800.840.02183,8431380.800.8484,55029,50017,00024,0001,0169,50017,0001771,000
2023-12-15VLIO0.830.840.790.82-0.02311,9842990.800.83154,30047,00041,19630,50031421,50012,5002,1141,000600
2023-12-14VLIO0.810.860.800.850.07575,9296220.820.86220,243150,00041,500108,0005,35020,00015,00014,065500
2023-12-13VLIO0.730.800.730.770.021,282,6146980.770.80383,600186,000198,969198,5008,33465,000129,00070,84413,0003,700
2023-12-12VLIO0.780.800.740.75-0.05531,8273250.740.78223,465117,50045,81252,0001,50027,00027,50020,3451,00012,602
2023-12-11VLIO0.810.810.790.80162,4261270.790.8149,77939,50036,70021,00073011,5002,000892
2023-12-08VLIO0.830.840.800.80-0.02273,4801680.800.82103,30545,50026,40061,0001,73713,00021,500161,000
2023-12-07VLIO0.840.840.810.83466,1032010.820.85202,66657,00029,51258,5003,30043,00062,5001,1001,500
2023-12-06VLIO0.840.860.820.84313,6592080.820.85109,05463,00035,50057,0001,50015,00025,5001,2051,600
2023-12-05VLIO0.860.860.830.84-0.01222,4812330.830.8790,12057,5007,70016,5001,30020,50014,50012,012500439
2023-12-04VLIO0.860.860.840.860.01382,4763590.830.86133,98394,72529,10075,0003,43021,00014,0008,6241,500750
2023-12-01VLIO0.850.860.840.850.01500,4804910.840.88174,72082,20045,683125,5001,2194,00050,00012,351500
2023-11-30VLIO0.870.870.840.85-0.02556,0623230.840.85132,335227,00079,16053,0002,80015,50035,0009,2551,000500
2023-11-29VLIO0.900.910.860.87-0.02343,7213690.850.89118,49858,00055,20038,5006,91041,00015,5007,0631,000900
2023-11-28VLIO0.860.900.850.900.04322,0742820.880.90171,23137,00043,50038,0003,48010,0009,5006,2111,0001,500
2023-11-27VLIO0.880.880.850.87-0.01214,9532030.850.8886,06420,00037,00026,5001,50010,00028,5003,1892,000
2023-11-24VLIO0.850.880.840.880.03116,1601530.840.8854,81223,5008,50020,5002,5005005004,568500
2023-11-23VLIO0.850.860.840.86-0.01103,7611200.830.8647,30014,00017,50014,5001,0002,5002,5004,023