04:49:05 EDT Thu 20 Jun 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
2024-06-19VLOD0.0350.0350.0350.0350.00518,78220.030.03518,000
2024-06-18VLOD0.040.040.030.03-0.01107,57580.030.035106,620
2024-06-17VLOD0.040.040.040.040.00516,06830.0350.0416,000
2024-06-14VLOD0.0350.0350.0350.035-0.00540,01040.0350.0440,010
2024-06-13VLOD0.0350.040.0350.040.00565,31290.0350.0448,00016,000500
2024-06-12VLOD0.0350.0350.0350.03511,00030.0350.041,00010,000
2024-06-11VLOD0.0350.0350.0350.035-0.0125,00040.0350.043,00022,000
2024-06-10VLOD110.0350.045
2024-06-07VLOD80010.0350.045800
2024-06-06VLOD0.040.0450.040.0450.0171,50070.0350.04569,0002,000500
2024-06-05VLOD0.0350.0350.0350.0354,81930.0350.045554,000264
2024-06-04VLOD0.0350.0350.0350.035-0.011,00820.0350.0451,000
2024-06-03VLOD0.0450.0450.0450.0450.0057,05030.0350.0457,0005
2024-05-31VLOD0.040.040.040.040.00520,96840.040.04510,94410,000
2024-05-30VLOD80010.0350.04800
2024-05-29VLOD0.040.050.0350.035-0.005215,400120.0350.04193,40012,00010,000
2024-05-28VLOD30010.040.045300
2024-05-27VLOD0.040.0450.040.0453,00050.040.04553,000
2024-05-24VLOD0.040.040.040.045,50020.040.0455,000
2024-05-23VLOD0.040.040.045
2024-05-22VLOD0.040.040.040.0443,37830.040.04543,000
2024-05-21VLOD0.0450.0450.040.0438,45030.040.04538,450
2024-05-17VLOD0.040.040.040.04-0.0052,00010.040.0452,000
2024-05-16VLOD0.040.0450.040.0450.01116,61470.040.045116,000564
2024-05-15VLOD0.040.040.0350.035-0.0115,50040.0350.0415,000
2024-05-14VLOD0.0450.0450.0450.0450.018,01630.0350.048,00016
2024-05-13VLOD0.0350.0350.045
2024-05-10VLOD0.0350.0350.0350.03523,05530.0350.04520,0003,000
2024-05-09VLOD0.0350.0350.045
2024-05-08VLOD8010.0350.04580
2024-05-07VLOD6010.0350.045
2024-05-06VLOD0.0350.0350.0350.035-0.0054,00010.0350.0454,000
2024-05-03VLOD0.040.040.040.0414,00020.0350.04514,000
2024-05-02VLOD0.040.0350.045
2024-05-01VLOD0.040.040.040.0417,00020.0350.04517,000
2024-04-30VLOD0.040.040.040.0458,00030.0350.04558,000
2024-04-29VLOD0.040.040.040.040.00515,30860.0350.042,30010,0003,0008
2024-04-26VLOD0.0350.0350.0350.035-0.01646,326190.0350.04634,60011,00036
2024-04-25VLOD12210.0350.04122
2024-04-24VLOD0.0450.0350.04
2024-04-23VLOD55020.0350.04500
2024-04-22VLOD0.0450.0350.04
2024-04-19VLOD0.0450.0350.04
2024-04-18VLOD0.0450.0350.04
2024-04-17VLOD0.0450.0450.0450.0450.0052,50020.0350.0452,500
2024-04-16VLOD50010.0350.04
2024-04-15VLOD0.0450.0450.0350.04283,557160.040.045247,00010,0007,00055719,000
2024-04-12VLOD30010.040.045
2024-04-11VLOD0.040.040.040.0412,50140.040.04512,000
2024-04-10VLOD0.040.040.040.0460,650100.040.04548,00012,000
2024-04-09VLOD56010.040.045
2024-04-08VLOD0.0450.0450.040.04-0.01132,00290.040.045114,0008,00010,000
2024-04-05VLOD0.0450.050.040.050.01151,951120.040.045146,0004,0001,000951
2024-04-04VLOD0.040.0650.040.040.005896,175320.040.045833,00037,00050025,0006669
2024-04-03VLOD0.0350.0350.0350.0350.005185,800120.0350.04185,000500
2024-04-02VLOD0.0350.0350.030.03215,481140.030.035210,1503,000872499
2024-04-01VLOD0.030.030.030.034,91220.030.0354,912
2024-03-28VLOD0.030.030.030.035,00010.030.0355,000
2024-03-27VLOD0.030.030.030.0389,00020.030.03589,000
2024-03-26VLOD0.030.030.0250.025-0.005110,66490.0250.0381,00019,00062010,000
2024-03-25VLOD0.030.030.0250.03-0.00558,66960.0250.038,00066650,0003
2024-03-22VLOD0.0350.0350.0350.0350.0054,03530.030.0354,000
2024-03-21VLOD0.030.030.035