22:40:10 EST Sun 28 Nov 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-11-26VLXG0.520.560.4850.4850.015216,1311120.480.55147,13018,5001,50012,0005,5001,50029,379422
2021-11-25VLXG0.500.520.470.49-0.0360,462360.480.5031,4375,5005,0005001,0003,00014,00025
2021-11-24VLXG0.520.530.510.51-0.0360,239400.500.5236,9396,5007,0008008,0001,000
2021-11-23VLXG0.530.540.520.53-0.0351,496390.520.5438,2554,0002,5001,5004,500741
2021-11-22VLXG0.540.570.520.540.0187,632550.530.5644,1169,0005,00014,5005,5008,5001,016
2021-11-19VLXG0.520.530.510.530.0139,964370.520.5318,1612,0001,5001,00016,500803
2021-11-18VLXG0.520.530.500.530.0197,470570.510.5356,40011,5005,0001,30050021,6501,120
2021-11-17VLXG0.550.550.510.52-0.02120,625740.520.5422,69131,5004,50016,5005003,00040,998936
2021-11-16VLXG0.520.540.520.540.0120,779190.510.5411,0041,5004,0001,5005002,000275
2021-11-15VLXG0.540.550.520.5397,029470.520.5439,55029,0005003,5003,10020,0001,229
2021-11-12VLXG0.510.540.510.52-0.0134,387270.520.5723,9653,0001,5005,20022
2021-11-11VLXG0.530.540.520.53-0.0154,643500.530.5525,7188,0001,0005,5006,0008,000425
2021-11-10VLXG0.560.570.530.54-0.0146,453410.530.5421,3095,50012,0001,0005,0001,644
2021-11-09VLXG0.540.570.540.55111,548930.520.5677,7005,5008,0001,8009,0008,1001,348
2021-11-08VLXG0.560.570.550.5659,493390.550.5642,4152,0003,5007959,5001,283
2021-11-05VLXG0.550.570.530.55-0.0290,753570.550.5765,1004,00010,0002,0008,0391,614
2021-11-04VLXG0.540.590.500.570.03145,881950.530.5775,58911,5009,00016,5003,8001,00026,500992
2021-11-03VLXG0.510.580.510.540.04258,2841570.520.55133,43475,0001,0008,0002,4004,50032,993957
2021-11-02VLXG0.490.520.480.510.015102,124890.4950.5149,0266,5006,5008,5003006,50023,5731,225
2021-11-01VLXG0.480.520.480.520.0449,539430.490.5220,9847,0006,5004,5008505008,0001,205
2021-10-29VLXG0.480.490.480.48-0.0244,074350.480.5020,8449,5005,0008,501229
2021-10-28VLXG0.4950.500.4850.5074,736650.490.5046,9334,0001,5007,36712,8002,116
2021-10-27VLXG0.4750.500.4750.5077,657440.490.5436,28710,50010,50050019,400170
2021-10-26VLXG0.510.530.490.50-0.0189,473600.490.5052,73615,0007,50098312,000854
2021-10-25VLXG0.510.550.510.530.03138,7901200.510.54108,6928,5004,0001,1002,50012,3001,398
2021-10-22VLXG0.4950.520.490.5052,906470.4850.5118,4626,0008,50013,5005,905539
2021-10-21VLXG0.4550.550.4550.500.025130,456910.460.5299,9327,0006,5002,0002,50010,0002,524
2021-10-20VLXG0.500.510.4750.475-0.03547,753500.450.5222,3938,0005001,25050012,5002,565
2021-10-19VLXG0.530.530.4950.51-0.0160,068500.510.5321,67612,5005,0005007,50012,500392
2021-10-18VLXG0.4750.530.470.520.055207,6201040.520.53150,42613,0003,00014,0002,0001,50022,725969
2021-10-15VLXG0.4950.4950.4450.465-0.025111,432990.4450.4780,9045,0004,00050019,5001,528
2021-10-14VLXG0.500.510.4850.495-0.01552,972600.470.5232,8496,0005,0001,5007,100523
2021-10-13VLXG0.4850.530.4850.50-0.0321,033210.500.537,5408,0002,5002,97518
2021-10-12VLXG0.500.540.500.53-0.0229,131340.480.5418,9564,0002,0001,5001,5001,175
2021-10-08VLXG0.520.550.480.550.0489,566570.4750.5547,8884,00011,0004007,50018,148630
2021-10-07VLXG0.450.570.450.510.06311,4721620.510.53234,24835,0006,0009,00020,6006,424
2021-10-06VLXG0.410.450.410.450.0272,313180.400.4514,5059,50014,00030,0004,000308
2021-10-05VLXG0.440.440.420.440.0164,778200.4150.4423,04712,00050025,5002,500606
2021-10-04VLXG0.4450.450.4250.44-0.005110,273630.430.4411,05027,0006,00030,50024,50010,823
2021-10-01VLXG0.420.4450.420.44599,397360.410.459,60270,0001,00015,5753,220
2021-09-30VLXG0.400.4450.400.4450.07121,841600.3850.44534,3508,00024,0005,50011,50018,49020,001
2021-09-29VLXG0.390.4050.3550.39-0.005386,6621410.3650.39141,46946,55032,50053,50021,00081,04610,297
2021-09-28VLXG0.420.420.390.395-0.01176,629840.3950.40102,2185,5003,5001001,00026,90036,411
2021-09-27VLXG0.4050.4250.4050.40556,260480.400.4224,76024,0002,5004,100680
2021-09-24VLXG0.400.420.400.40527,379210.400.44513,4585,0003,5005,000221
2021-09-23VLXG0.4150.420.4050.405-0.01148,570530.4050.4279,76015,50016,5001,50034,0001,310
2021-09-22VLXG0.440.440.400.40-0.0369,074580.400.4725,2669,5003,0005,5001,50023,500808
2021-09-21VLXG0.4450.4750.430.450.02114,532430.400.49536,5352,50021,00012,5003,50015,50021,997
2021-09-20VLXG0.490.490.4250.48-0.01184,010810.430.4933,52510,0003,50014,0009,12819,69594,162
2021-09-17VLXG0.470.500.470.48-0.0239,663400.4650.5025,3705002,70010,506387
2021-09-16VLXG0.450.530.440.500.075661,3353300.490.50304,55380,00045,50076,00039,00057,75056,832
2021-09-15VLXG0.420.4250.3950.4250.025202,052860.420.45103,24716,5003,60042,0001,00034,5291,176
2021-09-14VLXG0.4150.4350.400.40-0.03277,1131020.400.43163,70029,5008,50040,50033,5001,034
2021-09-13VLXG0.440.450.4150.44-0.01424,2321510.4150.47142,341107,00025,50041,0001,000105,6001,791
2021-09-10VLXG0.460.470.450.45-0.0175,633440.450.47553,3284,5009,0002,5002,0003,500805
2021-09-09VLXG0.470.4850.450.46-0.01105,128560.4550.47575,8041,5004,2003,50011,0007,1002,024
2021-09-08VLXG0.490.520.4650.465-0.015218,8371300.4650.47115,15824,0006,00040,0003,82727,5001,886
2021-09-07VLXG0.4750.490.4750.480.005111,743640.4750.5038,07719,50023,4959,00021,000671
2021-09-03VLXG0.500.500.470.480.005129,140480.470.4820,31943,0006,50034,50022,9001,921
2021-09-02VLXG0.480.4850.450.485-0.005203,384750.450.48538,29348,50030,27326,0001,50057,0001,568
2021-09-01VLXG0.490.490.470.49-0.01104,431450.480.492,19324,50011,50011,0001,50042,80010,938
2021-08-31VLXG0.490.510.480.48-0.01186,624670.460.5048,80037,5005,00039,00014,50041,075749
2021-08-30VLXG0.490.500.480.49103,833490.490.5239,3355,50016,0006,00036,50048