23:28:27 EDT Sun 20 Sep 2020
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
2020-09-18VPHD0.1050.1150.1050.11540,50070.1050.11530,00010,000500
2020-09-17VPHD0.1150.1150.110.115-0.00535,00080.110.11533,0002,000
2020-09-16VPHD0.1150.120.1150.11585,291100.110.12549,50016,00019,500291
2020-09-15VPHD0.120.120.1050.115-0.01185,500290.1050.115147,50011,0005,50010,50011,000
2020-09-14VPHD0.1250.1250.1150.115-0.0055,93940.1150.1259395004,500
2020-09-11VPHD0.1150.1150.1150.115-0.00519,28730.1150.1316,0003,000287
2020-09-10VPHD0.120.120.13
2020-09-09VPHD0.130.140.120.135187,041190.1150.135139,90015,50013,00018,500141
2020-09-08VPHD0.1250.140.1250.1350.02595,294150.130.1428,29434,0009,50023,500
2020-09-04VPHD0.1150.120.110.11-0.015140,724230.110.1396,8728,5008,50026,500352
2020-09-03VPHD0.1250.130.120.1278,103190.120.13560,0481,50010,0001,0005,50055
2020-09-02VPHD0.120.1350.120.12-0.015189,250200.120.13158,9535,0001,00024,000297
2020-09-01VPHD0.1250.150.120.1350.015393,740280.120.135281,00062,50014,50012,00023,500240
2020-08-31VPHD0.120.1250.1150.12-0.005160,838160.120.125159,7501,00088
2020-08-28VPHD0.1350.1350.120.1250.00592,000170.120.12562,00030,000
2020-08-27VPHD0.130.1350.120.12-0.00537,116150.120.13521,7536,0004,5004,563300
2020-08-26VPHD0.1250.1250.120.12-0.00554,00040.1250.1353,500500
2020-08-25VPHD0.130.130.120.12547,230100.120.1322,53020,0004,500200
2020-08-24VPHD0.1350.1350.120.125-0.01151,275210.1250.135129,5001,5001,50020018,50075
2020-08-21VPHD0.1250.140.1250.130.01196,016270.130.135168,0719,0005,50010,0003,000445
2020-08-20VPHD0.120.1250.120.120.00534,063110.120.12528,0825,500481
2020-08-19VPHD0.1150.120.1150.115-0.01190,910240.1150.12167,2004205001,00021,500290
2020-08-18VPHD0.1250.1250.1250.1254,00010.120.1254,000
2020-08-17VPHD0.1150.1250.1150.12510,89930.1150.1252,5008,000399
2020-08-14VPHD0.1250.1150.125
2020-08-13VPHD0.120.130.1150.1250.01206,060290.1150.13185,0001,00011,5008,000560
2020-08-12VPHD0.110.1150.1050.1150.01160,516220.110.12123,70010,50050023,5002,316
2020-08-11VPHD0.1250.1250.1050.105-0.02405,941470.1050.11358,70035,50010,0001,741
2020-08-10VPHD0.140.140.1250.125-0.01101,194140.1250.1386,0008,0003,5003,500194
2020-08-07VPHD0.1350.140.130.135-0.005270,000380.1350.14229,50030,0002,5004,0004,000
2020-08-06VPHD0.140.1450.1350.14-0.005185,000230.1350.14157,0003,50011,50013,000
2020-08-05VPHD0.1550.1550.140.145-0.005343,949400.140.145292,76725,5007,5006,50011,000682
2020-08-04VPHD0.150.1550.1450.15-0.005121,804400.150.155105,96910,0001,5001253,500500210
2020-07-31VPHD0.160.160.1450.145-0.015159,862160.1450.155140,00010,0001,0007,5001,000362
2020-07-30VPHD0.160.170.150.16633,1071220.1550.16497,73051,00023,5002006,00053,500877
2020-07-29VPHD0.140.160.140.160.015155,726370.1450.16127,0262,00052015,0001251,0004,7505,305
2020-07-28VPHD0.140.1450.130.1450.01186,000300.130.155140,50023,0006,00010,5006,000
2020-07-27VPHD0.130.140.1250.130.01318,300390.130.135163,50033,60018,50067,50010,00025,000200
2020-07-24VPHD0.1150.130.1150.120.005308,173420.120.13232,67337,00010,0006,00022,500
2020-07-23VPHD0.1150.1150.1050.1150.01107,973110.1050.11585,00012,0003,5007,000473
2020-07-22VPHD0.110.1150.1050.11539,000140.1050.11520,00011,0005001,0006,500
2020-07-21VPHD0.110.1150.1050.1150.0174,608110.110.11564,00010,000608
2020-07-20VPHD0.110.1250.1050.105-0.01137,500170.1050.11585,50024,0008,50019,500
2020-07-17VPHD0.110.1250.110.1250.01538,00050.110.12537,0001,000
2020-07-16VPHD0.130.130.110.11-0.02217,450160.110.115204,0005,0008,000450
2020-07-15VPHD0.140.140.130.131,354,250360.1250.1376,2501,230,50011,0002,50034,000
2020-07-14VPHD0.110.130.1050.130.02164,500280.1250.13122,5009,50015,00012,0005,500
2020-07-13VPHD0.120.120.110.11-0.01157,000210.110.115128,00012,5002,00014,500
2020-07-10VPHD0.0950.120.0950.120.025781,500610.1150.13688,00039,00017,00028,0009,000500
2020-07-09VPHD0.0950.0950.0950.095-0.00590,00050.090.09585,0002,0003,000
2020-07-08VPHD0.0950.100.090.100.005116,000180.090.10581,0009,00013,0003,00010,000
2020-07-07VPHD0.100.100.0950.095-0.0057,00030.090.0954,0003,000
2020-07-06VPHD0.0950.1050.0950.100.01103,700150.100.10564,70019,00010,00010,000
2020-07-03VPHD0.090.0950.090.0950.0121,00030.090.09520,0001,000
2020-07-02VPHD0.080.090.080.08525,00030.0850.0922,0003,000
2020-06-30VPHD0.080.0850.080.080.005211,358170.080.09190,0006,0001,0004,0009,0001,358
2020-06-29VPHD0.0750.080.0750.075-0.005102,000100.080.08594,0007,0001,000
2020-06-26VPHD0.080.0850.080.0839,050130.0750.0825,0508,0003,0003,000
2020-06-25VPHD0.0850.0850.0750.08-0.005201,999240.080.085139,0008,0006,00048,000999
2020-06-24VPHD0.090.090.080.08-0.0198,026110.080.08592,5265,000500
2020-06-23VPHD30010.0850.09300
2020-06-22VPHD0.090.090.0850.0926,50050.0850.0926,000500