10:15:16 EDT Fri 19 Aug 2022
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-Lynx
2022-08-18VLITH0.560.570.540.57247,2621230.560.57117,45911,50037,10046,0002549,50017,0008,086
2022-08-17VLITH0.590.620.560.56-0.03157,1921250.560.6048,99217,00012,00054,5001001,00022,0001,279
2022-08-16VLITH0.620.620.580.59-0.01331,3981580.580.60156,4409,00026,50074,0002,00028,50032,5002,115
2022-08-15VLITH0.610.640.600.61-0.01350,8851860.600.6495,34553,50051,000105,0004003,00039,5002,374
2022-08-12VLITH0.620.650.600.62286,4191340.610.65129,10512,00099,50017,00020025,6072,553
2022-08-11VLITH0.630.640.610.620.01250,9841730.620.63122,0688,50041,50059,0001,7001,00014,4442,705
2022-08-10VLITH0.610.630.590.610.02170,1971260.600.6247,46517,50012,50862,0002,5001,00025,0001,822
2022-08-09VLITH0.620.620.580.59-0.02265,1281120.580.6195,76430,00073,00036,5001,95117,50010,124
2022-08-08VLITH0.590.660.590.620.03969,0823100.610.64508,638113,00053,000156,500799500107,00027,985
2022-08-05VLITH0.580.600.580.600.01225,6471660.560.6293,66612,50014,00049,00014553,5001,975
2022-08-04VLITH0.590.600.570.5983,8551010.580.6242,8987,5001,0008,0004519,0002,260
2022-08-03VLITH0.600.600.580.59-0.04339,9222250.590.60132,81970,00032,50069,0001,6152,00029,0002,805
2022-08-02VLITH0.650.670.610.62-0.03256,3941740.610.63124,9995,00050,50040,00070032,5002,486
2022-07-29VLITH0.640.670.610.650.02150,708940.640.6562,06914,50016,00033,0005312,50020,0011,252
2022-07-28VLITH0.650.690.620.640.01352,6531850.630.65136,60631,00047,50062,0001,0507,50060,0005,332
2022-07-27VLITH0.590.650.590.630.05300,2781330.620.65116,43433,50014,00041,5004503,50087,5002,179
2022-07-26VLITH0.570.580.540.580.01156,295730.570.5968,98923,00021,50027,5005508,0006,033
2022-07-25VLITH0.580.580.540.570.0191,255830.560.5737,96318,0003,00026,5004,0001,414
2022-07-22VLITH0.540.570.530.560.03266,2771360.550.58163,33637,0008,50018,5008,00028,0001,911
2022-07-21VLITH0.510.560.500.540.02163,8391290.520.5458,3947,50027,00039,00029,5001,743
2022-07-20VLITH0.550.560.510.5377,630710.510.5438,89112,00010,5008,5004402,0007004,330
2022-07-19VLITH0.510.550.500.530.03144,7881570.520.5583,0854,50023,00015,5009002,50012,5001,376
2022-07-18VLITH0.500.530.4650.4896,960980.500.5240,19313,5004,0006,0003350015,50016,122
2022-07-15VLITH0.4650.490.4650.465-0.00523,363590.460.495,8844,0003,0005,0001,0005003,598
2022-07-14VLITH0.460.490.450.460.005113,136890.460.4958,4888,00019,00010,00015,0002,616
2022-07-13VLITH0.460.490.440.455-0.015199,9941220.4550.46596,67830,50030,50017,00012,5005,5006,590
2022-07-12VLITH0.4850.4950.460.475-0.005178,8321240.460.47593,31223,50013,50030,0007050014,5003,180
2022-07-11VLITH0.530.530.480.48-0.05289,5891620.480.50125,56922,00048,50061,50035050028,0002,451
2022-07-08VLITH0.510.550.510.530.035132,3591160.530.5591,1221,50029,0005,0006002,0005002,357
2022-07-07VLITH0.510.520.490.4950.005198,2671490.490.51101,69413,00031,60116,0002501,00032,0002,072
2022-07-06VLITH0.540.540.490.49-0.05504,2432910.490.52285,57937,50041,00060,0001505,00070,0202,783
2022-07-05VLITH0.520.560.510.53-0.03221,3171980.530.5574,23317,00050,50039,0001431,50023,00013,153
2022-07-04VLITH0.570.590.540.57193,6821520.550.5786,44916,00022,50040,50043050025,5001,682
2022-06-30VLITH0.580.600.550.57-0.03364,5191430.570.60172,0206,50049,50031,000100103,501511
2022-06-29VLITH0.590.620.570.610.02137,678840.580.6658,2966,50017,50016,5003851,50030,6305,538
2022-06-28VLITH0.640.640.580.58-0.05154,8941180.580.6261,3089,50021,50024,0007,72528,0001,548
2022-06-27VLITH0.620.660.620.640.0397,0881060.620.6636,8357,50014,00010,70050026,0001,455
2022-06-24VLITH0.580.620.560.620.06269,1801360.590.62157,08929,50014,00030,5008005,00031,090881
2022-06-23VLITH0.600.600.550.55-0.0365,6781000.550.5931,7111,5002,50011,0004002,00013,2502,284
2022-06-22VLITH0.570.600.560.590.02256,7912070.570.5963,94721,50013,00197,0002501,00057,500868
2022-06-21VLITH0.600.620.560.56-0.04363,2763260.560.5862,80117,50034,500167,50010414,50054,02510,309
2022-06-20VLITH0.610.620.600.60-0.0165,167530.600.6822,31850036,0005,50010500209
2022-06-17VLITH0.600.630.590.610.02205,1631450.610.6337,34825,00040,50853,0003203,00032,0007,446
2022-06-16VLITH0.620.620.580.58-0.04133,2741250.580.6951,94613,50020,50030,5006001,00012,0102,580
2022-06-15VLITH0.620.650.610.62202,1371400.620.6549,57619,00042,00053,5006004,50030,5002,142
2022-06-14VLITH0.610.630.590.620.01593,2012630.600.63289,19431,50073,999137,0005,3799,50036,0004,825
2022-06-13VLITH0.610.640.590.62-0.03499,3113890.610.62198,64152,00074,500111,0004,8985,50042,20010,142
2022-06-10VLITH0.660.670.630.65-0.01275,9182000.640.6661,22327,00068,37578,5005006,00019,5004,989500
2022-06-09VLITH0.720.720.650.66-0.03480,0562900.660.67264,21548,50011,52087,0002,6055,00037,50018,341500
2022-06-08VLITH0.690.710.680.69-0.02163,1731360.690.7149,97421,50021,50022,0003591,50043,5001,572
2022-06-07VLITH0.680.710.660.710.03531,3752940.700.72192,42364,00050,500113,5002298,00045,65028,717
2022-06-06VLITH0.670.700.660.700.03388,9741940.670.70169,81915,50045,17392,5001523,00051,6006,405
2022-06-03VLITH0.690.700.670.67-0.03390,6662360.660.69104,31840,50043,000114,5007,2413,00071,7006,020
2022-06-02VLITH0.690.710.670.700.03511,0972480.700.71217,02849,50053,50098,0004,23076,30011,410
2022-06-01VLITH0.690.710.640.68-0.02821,9943760.660.68362,40185,50072,500163,50010,26411,000102,20111,708
2022-05-31VLITH0.710.720.690.69-0.02332,7111070.690.73134,89532,00067,50046,00050,5031,157
2022-05-30VLITH0.730.750.700.71519,8502070.700.73182,78586,50055,60065,0001,5007,000116,6354,745
2022-05-27VLITH0.690.720.670.720.03819,5673280.710.72429,92389,50020,00082,0006,0398,000154,2509,650
2022-05-26VLITH0.730.770.680.69-0.05949,6494650.690.70391,48784,000138,000121,00010,82010,500147,55123,79810,000
2022-05-25VLITH0.680.740.680.740.06243,9961560.690.75119,05327,50047,50025,00017,1106,975
2022-05-24VLITH0.710.710.680.68-0.02278,2261360.680.70201,55927,0002,50026,50011450017,7002,297
2022-05-20VLITH0.730.740.660.70-0.02442,9112890.680.70192,93434,00099,50051,0001,7501,00043,20018,0251,000