04:53:03 EDT Thu 23 May 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
2024-05-22VOMG0.1550.160.1450.15-0.005682,990890.150.155253,362195,00026,50070,50021015,500114,0001,4785,500
2024-05-21VOMG0.1350.1550.1350.1550.021,140,9711740.1450.155700,163232,50056,00070,000403,00068,00010,688
2024-05-17VOMG0.1350.140.130.1350.005711,8111630.130.135240,004232,13510,00062,0004001,000131,00020,27215,000
2024-05-16VOMG0.1350.1350.130.13-0.005318,387470.130.1456,554132,5002006,00020121,500100,943
2024-05-15VOMG0.140.1450.1350.135-0.005761,6651560.1350.14299,14298,00041,500106,50045013,500140,00061,463
2024-05-14VOMG0.1350.150.1350.140.005765,808750.140.145398,896142,50033,50474,50062,50053,608
2024-05-13VOMG0.140.1450.130.135-0.01333,206480.1350.1478,95071,72052,61019,00031,00069,66210,000
2024-05-10VOMG0.140.150.140.1450.005503,039810.1450.15248,02068,000112,50030,5002,00032,00010,019
2024-05-09VOMG0.1350.140.130.140.005539,513780.1350.14231,50028,500104,49080,50050043,00051,023
2024-05-08VOMG0.140.140.130.135-0.005321,013610.1350.14189,49025,00041,00014,00038,50012,623
2024-05-07VOMG0.1450.1450.1350.14-0.005647,088840.1350.14355,500111,50040,00064,50049,50025,300
2024-05-06VOMG0.140.150.140.1450.005203,617380.1450.1564,8715,00045,21523,00040040,00025,131
2024-05-03VOMG0.1450.1450.1350.14-0.005339,279520.140.15157,00017,50031,00017,50010017,50098,679
2024-05-02VOMG0.1450.150.1350.150.01370,964580.1450.15226,2944,50042,51023,50036,50037,660
2024-05-01VOMG0.1450.150.140.14-0.005321,001630.140.145283,75011,5005,0009,0002502,5006,0001,768
2024-04-30VOMG0.150.150.140.145-0.005424,660830.1450.15273,50030,50046052,50033640,5002,9993,50020,000
2024-04-29VOMG0.160.160.1450.15-0.0051,028,5241590.150.155645,31154,50067,510121,000137,0002,803
2024-04-26VOMG0.1450.160.1450.1550.0251,472,7401900.1550.16998,66380,41563,436143,0001,05034,000131,50019,511
2024-04-25VOMG0.120.140.1150.13-0.005346,034900.130.14243,7562,50015,00035,50027248,000756
2024-04-24VOMG0.110.140.110.1350.02595,714890.1250.135326,31381,00060,00046,5001,50074,0006,201
2024-04-23VOMG0.1150.120.110.115434,168700.1150.125278,87534,50034,50020,50019,00016,00030,393
2024-04-22VOMG0.120.120.1050.121,212,4432110.1150.12677,26871,17371,590121,5001,50019,500204,00017,55520,006
2024-04-19VOMG0.1150.120.110.120.005387,527930.1150.12181,26156,00080,0004,3002,00059,0001,6663,300
2024-04-18VOMG0.1150.120.110.115206,001520.1150.1288,60024,00031,00020,0003,00024,50014,801
2024-04-17VOMG0.120.120.110.115-0.011,068,0611460.1150.12618,780136,90040,000122,000105,50021,30623,300
2024-04-16VOMG0.130.130.120.125-0.005341,300670.1250.13163,65093,50036,00011,0005,50031,450
2024-04-15VOMG0.140.140.130.13-0.005240,601510.130.135132,47128,50030,00030,0001,50015,5001252,500
2024-04-12VOMG0.140.140.130.140.005428,947830.1350.14206,40086,50031,00051,0004,00032,50015,3152,000
2024-04-11VOMG0.130.1450.130.140.011,425,1661930.1350.14711,421427,00041,50099,00010,000113,50022,740
2024-04-10VOMG0.1250.1350.1250.130.005925,5511790.130.14435,679101,500118,50080,0009,00071,000109,854
2024-04-09VOMG0.1250.1350.120.130.0052,314,1862260.120.131,528,932111,600229,00069,00030028,500338,0007,854
2024-04-08VOMG0.150.150.1250.13-0.011,680,9992120.1250.131,028,304273,500151,666114,0002,50073,50011,56725,500
2024-04-05VOMG0.1650.1650.130.145-0.022,438,7203380.140.151,055,287306,125195,500464,5004339,000249,00060,83118,614
2024-04-04VOMG0.140.170.1250.1650.013,307,4154290.160.1651,782,794472,487335,500276,0001,34338,500342,00034,96211,000
2024-04-03VOMG0.1750.1750.150.16-0.011,110,9071580.1550.16650,95079,00084,711155,0002,000113,50025,646
2024-04-02VOMG0.180.1850.170.17-0.0051,230,3552120.170.175711,856122,000141,000108,50020022,00095,00029,176
2024-04-01VOMG0.160.1750.160.1750.01960,1431500.170.175532,60061,50061,00087,5001,50020,000179,00012,2392,700
2024-03-28VOMG0.140.170.140.160.0252,269,3383130.160.1651,191,588203,291253,260215,50011,23917,500304,00060,54111,919
2024-03-27VOMG0.1250.140.120.1350.011,012,5141280.1350.14605,73762,50083,00068,5002,500140,00050,277
2024-03-26VOMG0.1250.130.120.125-0.0051,270,0571550.1250.13637,250104,500148,500118,0001,30044,000188,3095,45622,000
2024-03-25VOMG0.1150.130.1150.130.011,463,5491930.1250.135751,977174,500180,666155,0002,00027,500109,50058,7962,500
2024-03-22VOMG0.1250.130.1150.115-0.0051,026,7301300.1150.12419,282251,00078,500117,5006,10037,500101,0007,2028,500
2024-03-21VOMG0.110.130.1050.1250.022,304,1832130.1150.1251,149,189365,000269,535209,5004,4334,000293,5003,0265,000
2024-03-20VOMG0.100.110.100.1050.005527,903490.1050.115239,50084,50023,000108,50042,00030,402
2024-03-19VOMG0.100.110.0950.10-0.0051,027,7941200.0950.105649,50096,50020,00065,5002007,50069,00079,27640,000
2024-03-18VOMG0.1050.110.100.105337,729580.1050.11150,329124,5005,00020,50010,40026,500
2024-03-15VOMG0.1050.110.100.1051,499,7921610.100.11572,500315,00059,000216,00037,500124,00021,034154,000
2024-03-14VOMG0.110.110.1050.105-0.0051,670,4001600.1050.11680,857368,50097,000224,00015,500110,00017,585126,00030,500
2024-03-13VOMG0.1050.1150.1050.1150.0051,104,6271050.110.115247,100178,00021,000123,5006,50071,5003,545443,00010,000
2024-03-12VOMG0.110.1150.1050.11-0.005542,4871210.1050.115287,900135,00033,50012,00014,000659,500
2024-03-11VOMG0.110.120.110.120.011,904,8291840.1150.12593,010259,500372,500257,00016,50080,50074,100244,5007,000
2024-03-08VOMG0.110.1150.1050.1150.0051,795,0031230.110.115240,000251,37094,500107,5004,00061,00010,9331,025,000
2024-03-07VOMG0.110.1150.1050.115619,803740.110.115178,203141,00045,00025,00026,00062,00032,100110,500
2024-03-06VOMG0.1150.120.1050.1152,122,8702150.110.1151,042,923486,000131,800267,50089112,000108,50030,69432,5009,000
2024-03-05VOMG0.1150.120.1050.115-0.0051,362,0191360.1050.115611,057141,07633,000236,5006,00010,500314,0006,1413,000
2024-03-04VOMG0.110.120.1050.120.011,451,3391560.1150.12999,781154,50016,500130,500100147,5002,022
2024-03-01VOMG0.0950.110.0950.110.024,826,7013920.1050.112,288,256472,000710,500691,00025028,000529,440104,032
2024-02-29VOMG0.080.100.080.0950.023,648,7382190.090.0951,686,245219,000508,000593,0001,5431,000549,00014,15076,000
2024-02-28VOMG0.0750.080.070.075630,377580.0750.08350,004142,00072,5007,0008753,00053,0001,519
2024-02-27VOMG0.0650.0750.0650.0750.011,287,088890.070.08660,865205,923100,000224,0001,40090,0004,000
2024-02-26VOMG0.060.0650.060.0651,665,6581200.0650.07652,920339,000308,00080,00061533,00010,723240,000