14:23:11 EDT Fri 14 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
2024-06-13VPE0.340.3950.340.360.0213,573110.340.4013,573
2024-06-12VPE0.340.340.3350.335-0.0157,921100.330.405185006,000
2024-06-11VPE0.370.3850.350.3850.007565,804190.330.4057,3042,5005002,0003,500
2024-06-10VPE510.3550.41
2024-06-07VPE0.360.37750.360.37-0.0356,43670.3550.415001,0004,500416
2024-06-06VPE0.3950.3950.360.36-0.0454,05770.3550.401,0001,0002241,833
2024-06-05VPE0.400.4050.3650.3650.00511,116150.3550.401,5001,0002,0005001,5004,171
2024-06-04VPE0.360.3650.3550.36-0.0429,183240.3550.4413,7361,0002,0003,0002,5006,000497
2024-06-03VPE0.400.400.380.38-0.0212,452150.3550.402,5263,0003753,0003,50051
2024-05-31VPE0.340.400.3150.400.05100,821560.3450.4061,9125,5005,00010,00048317,411500
2024-05-30VPE0.350.350.350.35-0.013,43340.300.353,433
2024-05-29VPE0.350.360.3450.360.0429,804250.3450.3611,7502,0001,5004,0009,0001,534
2024-05-28VPE0.350.350.320.32-0.0056,13190.3150.362,8335001,2921,500
2024-05-27VPE0.3550.3550.3550.3550.032,165110.3350.36500500250490
2024-05-24VPE410.3350.36
2024-05-23VPE0.370.370.3250.345-0.0254,874360.3250.3625,7191,5006,00014,5007,155
2024-05-22VPE0.3550.3750.3550.3750.013,858180.360.3755001,0005001,233
2024-05-21VPE0.360.3750.360.3750.0231,711160.3550.37516,5002,50025050011,50051
2024-05-17VPE0.3550.3550.350.355-0.00513,867180.3550.367,5005002,0002503,000408
2024-05-16VPE0.350.360.330.360.0146,157290.350.3632,4001,0001,5006,5004,001
2024-05-15VPE0.3750.3750.3350.350.01526,444140.350.3613,5002,5004,0004446,000
2024-05-14VPE0.3350.3350.3350.3350.0051,00010.3350.381,000
2024-05-13VPE0.370.370.370.370.045,10040.330.381001,0004,000
2024-05-10VPE0.3550.3550.3250.334,00040.330.382,0002,000
2024-05-09VPE0.330.330.330.334,60060.3250.385004,000
2024-05-08VPE0.3550.3550.330.336,89080.3250.383,5951,5001041,000327
2024-05-07VPE0.330.350.330.3511,955170.3250.385004901,5002,5005515,504200
2024-05-06VPE0.360.360.320.325-0.0343,598280.3250.3837,0155001,0005001,0922,500991
2024-05-03VPE0.350.3550.350.355-0.01510,91650.3550.3810,500416
2024-05-02VPE0.370.370.370.372,40340.360.384002,0003
2024-05-01VPE0.350.3750.350.350.04549,728280.350.3828,5002,0008,5007851,0008,783
2024-04-30VPE0.360.360.3050.305-0.0565,912330.310.4054,2826,5002331,5003,347
2024-04-29VPE0.350.3750.350.3750.02512,996130.3550.444,0365002,0002,8103,400
2024-04-26VPE0.350.350.350.35-0.0158,92950.350.444,5004,020
2024-04-25VPE0.400.4050.350.4050.00530,309450.350.4410,7543,0006,0008,5002,055
2024-04-24VPE0.390.400.350.400.0237,506280.350.4015,0003,0006,500413,0002
2024-04-23VPE0.370.380.360.380.0215,240110.340.402,8405001,00010,500400
2024-04-22VPE0.3750.3750.340.36-0.02529,754400.360.3815,0372,500231,5006,0024,618
2024-04-19VPE0.350.3850.350.359,304110.350.383,0002,0004,254
2024-04-18VPE0.3650.3650.350.35-0.0137,161270.350.4021,3706,5005,0003,500100
2024-04-17VPE0.3950.3950.360.36-0.0115,803190.360.398,0001,0006,5002
2024-04-16VPE0.390.390.390.390.022,50020.360.402,500
2024-04-15VPE0.380.380.360.3718,500340.370.4011,6035001,5005004,000263
2024-04-12VPE0.3950.3950.3650.37-0.03543,651300.370.4026,62515,000500500142216
2024-04-11VPE0.4050.4050.4050.4058,85950.390.438,5253331
2024-04-10VPE0.4050.4050.4050.4050.0152,77060.390.421,00013811,631
2024-04-09VPE0.410.410.410.410.021,60640.3850.431,000
2024-04-08VPE0.390.390.390.390.0054,00360.3850.431,0003,0003
2024-04-05VPE0.420.420.3850.3855,76050.3850.432505,500
2024-04-04VPE0.3850.3850.3850.385-0.0054,51270.3850.434,512
2024-04-03VPE0.390.4150.390.4150.0254,25050.3850.431,0003,000
2024-04-02VPE0.420.420.390.39-0.0425,851180.390.4313,3001,5002,5002502,5005,798
2024-04-01VPE0.4350.440.3850.385-0.00516,692170.3850.437,1001,000928,000500
2024-03-28VPE0.400.440.380.39-0.0238,970300.380.4421,5902,5005003,0003332,3773,0005,670
2024-03-27VPE0.430.440.410.42521,984170.390.4414,0001,5006,484
2024-03-26VPE0.390.430.390.430.0437,291250.3950.4312,3339,5003,0004998,0003,959
2024-03-25VPE0.380.430.380.390.0260,347270.390.4133,3015002,50013,00011,046
2024-03-22VPE0.370.370.370.374,002110.370.394661,0005003331,551152
2024-03-21VPE0.3850.390.370.390.0112,546130.380.392,6203,0006,000427
2024-03-20VPE0.380.390.380.394,792110.380.391,0001,0002,500291
2024-03-19VPE0.390.390.390.39-0.019,013140.390.415,9171,000500500763
2024-03-18VPE0.3950.400.390.400.0114,724150.390.432,8332,5004582,5006,00054
2024-03-15VPE0.400.400.390.39-0.0411,194140.3950.427,5001245001,0001,0051,062