16:49:29 EDT Sat 20 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
2024-04-19VLORD0.1150.1150.1150.115-0.01511,78460.110.1754,0005,5001,500
2024-04-18VLORD0.130.130.130.13-0.0125,54080.110.1750013,5004,0007,50040
2024-04-17VLORD0.160.160.160.160.025,81860.130.1755004,750568
2024-04-16VLORD0.1550.160.1550.160.0221,53790.130.175377,5002,00012,000
2024-04-15VLORD0.1450.1450.140.14-0.0433,03590.140.17515,0008,0003,0007,00035
2024-04-12VLORD0.1850.1850.180.1818,00070.140.17517,500500
2024-04-11VLORD4620.140.17
2024-04-10VLORD0.140.180.140.180.0056,64960.140.181,0995005,050
2024-04-09VLORD0.180.180.140.14-0.03511,30050.140.186,3005,000
2024-04-08VLORD2210.140.18
2024-04-05VLORD0.1750.1750.1750.1750.0215,00040.140.1815,000
2024-04-04VLORD0.140.1550.140.1550.00517,00550.140.1812,0005,0005
2024-04-03VLORD0.180.180.150.15-0.03510,17660.150.181,5005,0003,500166
2024-04-02VLORD0.1850.150.18
2024-04-01VLORD0.1850.150.18
2024-03-28VLORD10010.150.18
2024-03-27VLORD0.150.150.150.15-0.03510,00230.150.18521,0009,000
2024-03-26VLORD0.1850.1850.1850.1852,10020.1450.1852,000
2024-03-25VLORD0.1550.1850.1550.1850.04541,907340.1450.1853,5002,5006,50029,000
2024-03-22VLORD2010.1450.185
2024-03-21VLORD0.140.140.140.1416,61970.140.1616,419200
2024-03-20VLORD0.160.160.140.14-0.005108,302190.140.18552,70012,00010,50033,000102
2024-03-19VLORD0.160.160.1450.160.01527,267100.1450.1854,50013322,634
2024-03-18VLORD0.1450.1450.140.1450.00585,22290.140.1772,00011,0002,000200
2024-03-15VLORD0.140.140.140.1442,969120.140.1824,46410,0003,5005,000
2024-03-14VLORD0.160.160.140.14-0.024,20030.140.184,000
2024-03-13VLORD0.160.160.160.16-0.02525,00060.160.1856,5008,5003,0007,000
2024-03-12VLORD0.1850.1850.1850.18515,87070.160.18515,500269
2024-03-11VLORD31820.150.185
2024-03-08VLORD0.1850.150.185
2024-03-07VLORD0.150.1850.150.1850.0057,71380.150.1855,5002,04027
2024-03-06VLORD0.170.180.170.187,00040.1450.1857,000
2024-03-05VLORD0.180.140.165
2024-03-04VLORD0.180.180.150.15-0.032,65950.140.181,500500622
2024-03-01VLORD0.180.180.180.182,61440.140.182,59915
2024-02-29VLORD43110.140.18
2024-02-28VLORD16610.140.18
2024-02-27VLORD0.180.180.180.181,60020.140.181,500
2024-02-26VLORD610.150.18
2024-02-23VLORD0.180.180.180.18-0.00524,02730.130.18512,00012,000
2024-02-22VLORD0.1850.1850.1850.1855,18530.140.1851852,0003,000
2024-02-21VLORD0.1850.1850.1850.18512,187100.150.18511,500400264
2024-02-20VLORD0.160.1850.150.15-0.0126,59570.130.18521,1855,000
2024-02-16VLORD0.1450.160.1450.1632,000120.130.1623,5001,0002,5005,000
2024-02-15VLORD10010.1250.16100
2024-02-14VLORD0.160.160.160.16-0.0058,00020.120.168,000
2024-02-13VLORD0.170.170.1650.165-0.0051,84730.160.1658471,000
2024-02-12VLORD0.170.170.170.17-0.0210,10040.1650.1710,000
2024-02-09VLORD0.190.1850.21
2024-02-08VLORD0.180.190.170.190.0110,08570.180.219,50010200350
2024-02-07VLORD0.1750.190.170.1878,500130.180.2178,500
2024-02-06VLORD0.180.180.21
2024-02-05VLORD0.180.180.180.187,78750.180.216,5001,120
2024-02-02VLORD28020.1750.20250
2024-02-01VLORD0.180.180.180.180.0117,00060.1750.1810,0005006,500
2024-01-31VLORD1010.180.20
2024-01-30VLORD0.170.180.21
2024-01-29VLORD9610.170.215
2024-01-26VLORD0.170.170.215
2024-01-25VLORD0.170.190.1650.190.0226,750100.170.21519,0005007,250
2024-01-24VLORD0.1750.180.170.17-0.00570,996200.170.21550,5005,0003,500238,0003,973
2024-01-23VLORD0.170.1750.170.1750.00519,50070.1750.189,0005,0005,500
2024-01-22VLORD0.1750.180.170.17-0.00585,830280.170.21535,00041,5001,0003001,0004,0003,000