14:03:33 EST Sun 03 Nov 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
2024-11-01VOMG0.1750.180.170.180.01536,8511900.1750.18136,500121,000175,50039,0003,92612,0005,00028,3002,100
2024-10-31VOMG0.180.180.1650.17-0.00751,426,4662450.170.18616,036116,000130,500385,0005,50068,00067,45015,015
2024-10-30VOMG0.180.180.170.1775618,9941740.1750.18339,536110,00055,85734,0001,6516,00029,00033,293
2024-10-29VOMG0.1750.180.1750.180.0025174,581570.1750.1850,80716,00034,00131,5005008,0006,753
2024-10-28VOMG0.180.1850.1750.181,181,3522030.1750.18287,343341,000157,000275,5001,50011,50040,50016,8264,500
2024-10-25VOMG0.180.1850.150.180.0052,571,1614350.1750.181,062,932382,500262,000221,5004,50051,500265,007309,6553,500
2024-10-24VOMG0.1850.1950.1750.175-0.0053,858,2177640.1750.1851,822,994717,124251,500299,0008,25567,000240,500343,1844,500
2024-10-23VOMG0.1850.1850.1750.1850.0053,666,3261970.180.185221,6173,244,50068,52274,0001826,5005,00042,8553,000
2024-10-22VOMG0.180.190.1750.180.0056,822,2126210.180.1852,335,4592,752,110346,5001,125,000582261,0001,211
2024-10-21VOMG0.1850.1850.170.175759,6201840.170.18499,00037,5009,752144,0003,0009,00044,66010,207
2024-10-18VOMG0.180.190.1750.180.0052,342,7453950.1750.19765,32179,850110,420968,5008,70012,500262,537134,442
2024-10-17VOMG0.170.1850.1650.170.0051,592,0472430.1750.181,059,75559,514120,000154,5001,10051,500142,0001,422
2024-10-16VOMG0.170.170.160.1650.005316,1421260.160.1787,1017,50056,874123,0002,00023,50015,777
2024-10-15VOMG0.1650.1650.160.1650.005444,135910.160.175172,56526,000131,70643,00064,0006,764
2024-10-11VOMG0.1650.170.160.16505,205470.1550.16309,00063,50030056,00050050,00025,257
2024-10-10VOMG0.1650.1650.160.16697,587740.160.165551,20077,00020,5007,00021,50020,387
2024-10-09VOMG0.160.1650.150.1650.01523,102830.1550.165170,76220,00035,00075,5003,6502,500155,00030,69030,000
2024-10-08VOMG0.1650.1650.150.16-0.0051,075,7361700.150.16733,50694,75035,50063,00037714,000104,50017,353210
2024-10-07VOMG0.1750.180.160.165-0.01579,090930.160.165299,69456,50037,500129,50015521,50028,1516,040
2024-10-04VOMG0.170.1750.1650.1750.0051,076,8691040.170.18569,58775,00082,500238,50077,00028,5003,7772,000
2024-10-03VOMG0.1750.1750.1650.17-0.005437,781690.170.18270,60440,00023,20073,50028,0002,35720
2024-10-02VOMG0.1850.1850.1750.18461,253660.1750.18367,41327,50020,00010,00012,50012,00011,840
2024-10-01VOMG0.1750.1850.1750.1850.011,370,6332250.180.185615,787243,000139,500214,5004,500124,50025,4023,000
2024-09-30VOMG0.180.180.1750.18-0.005216,221550.1750.1894,23358,50010,50022,0001004,50025,968
2024-09-27VOMG0.1850.1850.180.1850.005362,058400.180.185362,05858,000147,0005085,500721
2024-09-26VOMG0.1950.1950.180.18-0.011,596,4331760.180.185894,201143,00097,000179,0001,038165,500107,4838,000
2024-09-25VOMG0.2050.2050.190.19-0.012,161,4211670.190.1951,721,662181,00091,000123,0005006,50032,0002,7593,000
2024-09-24VOMG0.1950.2050.1950.1950.0051,779,1822340.1950.201,144,290114,50051,500310,5002,1504,500116,00034,0705
2024-09-23VOMG0.1850.1950.180.190.011,437,2831820.190.195743,94183,541139,560379,00063379,00010,739
2024-09-20VOMG0.1750.190.170.180.011,645,3641900.180.185766,500167,00098,990358,00067500159,00095,307
2024-09-19VOMG0.1850.1850.170.17-0.01401,071670.170.175279,8391,00042,94062,5003303,50010,560
2024-09-18VOMG0.1850.190.1750.18-0.0051,110,1491890.180.185596,096108,50015,000291,00015574,50023,948250
2024-09-17VOMG0.1850.190.1750.1850.0051,384,5392390.180.185925,757137,000100,501174,5002503,0009,50033,236300
2024-09-16VOMG0.160.180.1550.180.022,159,7073960.1750.181,353,16086,730232,500291,00050075,500120,167
2024-09-13VOMG0.1450.160.140.160.0151,199,7381540.1550.16510,700216,00038,500232,00085114,50077,000110,177
2024-09-12VOMG0.140.1550.140.141,185,6511280.1450.15595,264177,00050,000108,000117,000138,357
2024-09-11VOMG0.1450.1450.140.14189,259270.140.14591,25710,00061,50030015,50010,352
2024-09-10VOMG0.1450.150.140.14-0.005321,095510.140.14597,04740,60048,50093,0006020,00020,681
2024-09-09VOMG0.1650.1650.1450.145-0.01223,956510.1450.15125,00019,0003,00033,00020031,00012,756
2024-09-06VOMG0.170.170.150.155-0.005886,0321290.1550.165550,525109,0005,500111,00036012,00058,50038,384
2024-09-05VOMG0.150.160.150.160.011,544,5461420.160.17823,622300,50060,000157,500142,50060,112
2024-09-04VOMG0.150.1550.1450.15935,4971560.150.16519,613147,00026,000175,00073361,0005,651
2024-09-03VOMG0.1550.1550.1450.155-0.005344,314420.150.165161,03950061,50061,50059,500250
2024-08-30VOMG0.150.1650.150.1650.0151,264,2742280.160.165752,62270,500150,250173,00010010,00087,50019,627
2024-08-29VOMG0.140.150.140.150.011,297,3452150.1450.151,137,50051,50017,00030,50048,00012,093
2024-08-28VOMG0.130.1450.130.14607,2401500.140.145330,24081,50030,00074,50047,00044,000
2024-08-27VOMG0.140.140.1350.14354,965290.140.145283,00010,00010,00024,00027,500285
2024-08-26VOMG0.1450.1450.1350.14-0.005384,470480.140.145156,931109,50026,00042,00050,00034
2024-08-23VOMG0.140.1450.1350.1450.005767,900680.1450.15352,90090,50070,000101,50059,00094,000
2024-08-22VOMG0.140.140.1350.14146,386250.140.14583,4531,00049,50011,500640
2024-08-21VOMG0.130.140.130.135359,977410.1350.15120,40375,5009,000100,50054,50074
2024-08-20VOMG0.1350.1350.1350.1350.005594,664490.130.135438,16450,00016,00068,00022,500
2024-08-19VOMG0.130.1350.130.13249,515490.130.135131,69145,0002,00020,00027,91522,600279
2024-08-16VOMG0.1350.140.130.13-0.005869,041900.130.135617,09859,50015,00088,00030087,974709
2024-08-15VOMG0.1350.140.1350.1350.005370,144440.1350.14228,11556,50015,00030,00040,00030
2024-08-14VOMG0.1250.1350.1250.13180,475270.130.135152,90010,00050010,5006,000225
2024-08-13VOMG0.1250.1350.120.125901,863930.1250.135591,86324,50070,500135,5001,50028,50049,500
2024-08-12VOMG0.120.1250.120.1250.005347,325280.120.125107,32520,50020,50046,00040,000112,500
2024-08-09VOMG0.120.1250.120.12112,553160.1150.1288,0005,00019,553
2024-08-08VOMG0.1250.1250.120.12359,521690.120.125235,92123,5003,00040,5003002,00034,00030020,000
2024-08-07VOMG0.130.130.120.12-0.005517,201320.120.125403,90142,50040,50026,5002,500
2024-08-06VOMG0.130.130.1250.125-0.005817,178600.1250.13568,02287,40083,5007492,00015,50060,000