04:34:00 EDT Wed 25 Jun 2025
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
2025-06-24VPHD0.020.020.020.02-0.005329,000130.020.025210,0008,00070,0001,00040,000
2025-06-23VPHD0.0250.0250.0250.0256,57730.020.0256,000
2025-06-20VPHD0.0250.0250.0250.0251,00010.020.0251,000
2025-06-19VPHD0.0250.0250.0250.0251,00010.020.0251,000
2025-06-18VPHD0.0250.0250.0250.02510010.020.025100
2025-06-17VPHD0.0250.0250.0250.02530,68040.020.02530,680
2025-06-16VPHD0.0250.0250.0250.02540,00020.020.02530,00010,000
2025-06-13VPHD0.0250.0250.0250.025264,206140.020.025256,2063,0005,000
2025-06-12VPHD0.020.020.020.02-0.00510,00010.020.02510,000
2025-06-11VPHD0.0250.0250.0250.02535,00040.020.02535,000
2025-06-10VPHD0.0250.0250.0250.0250.0051,50630.020.0251,000
2025-06-09VPHD0.020.020.020.020.005514,000110.020.025298,00082,00020,0006,000108,000
2025-06-06VPHD0.020.020.0150.02291,40070.0150.0271,40030,00015,000175,000
2025-06-05VPHD0.020.020.020.0251,00020.0150.0251,000
2025-06-04VPHD0.020.020.020.0225,00010.0150.0225,000
2025-06-03VPHD0.020.020.020.02122,50530.0150.02122,505
2025-06-02VPHD0.020.020.0150.02194,593210.0150.02139,0002,00016,00010,00027,000
2025-05-30VPHD0.020.0150.02
2025-05-29VPHD0.020.0150.02
2025-05-28VPHD0.020.020.020.0238,50040.0150.0238,000500
2025-05-27VPHD0.020.020.020.02-0.00576,00040.0150.0276,000
2025-05-26VPHD0.0250.0250.0250.02540010.020.025400
2025-05-23VPHD0.020.0250.020.0250.0121,01440.020.02521,0007
2025-05-22VPHD0.020.0250.0150.015-0.01520,000140.020.025460,00050,00010,000
2025-05-21VPHD0.0250.020.025
2025-05-20VPHD0.0250.0250.020.02-0.00525,00020.020.0255,00020,000
2025-05-16VPHD0.0250.0250.0250.0251,39620.020.0251,000
2025-05-15VPHD0.0250.020.03
2025-05-14VPHD0.030.030.030.030.0054,01020.020.03104,000
2025-05-13VPHD0.0250.020.03
2025-05-12VPHD0.0250.020.03
2025-05-09VPHD0.0250.0250.0250.02517,00010.020.0317,000
2025-05-08VPHD0.0250.0250.0250.0253,20020.020.0253,200
2025-05-07VPHD0.030.030.0250.02550,00060.020.02530,00020,000
2025-05-06VPHD0.0250.0250.0250.025170,03360.0250.03170,000
2025-05-05VPHD0.0250.0250.0250.0250.00590,00080.020.02550,0005,00023,00012,000
2025-05-02VPHD0.020.0250.020.025187,036130.020.025181,5085,000528
2025-05-01VPHD0.0250.0250.0250.0250.00515,00030.020.0255,00010,000
2025-04-30VPHD0.0250.0250.020.0285,16290.020.02544,00020,00020,000662
2025-04-29VPHD0.030.030.020.02-0.01759,000270.020.025519,00036,00040,000164,000
2025-04-28VPHD0.030.030.030.0312,20020.0250.0312,000
2025-04-25VPHD0.030.030.030.0310,70020.0250.0370010,000
2025-04-24VPHD0.0250.030.0250.030.01392,388200.0250.03340,7008822,0009,00020,000
2025-04-23VPHD0.030.030.020.02-0.015952,000320.020.025911,00016,0001,00024,000
2025-04-22VPHD0.030.0350.030.035367,033280.030.035336,0001,0007,00021,0001,533
2025-04-21VPHD0.040.040.0350.035129,000140.030.0495,0008,0006,00020,000
2025-04-17VPHD0.050.050.0350.045-0.01436,000290.0350.045374,0006,00022,00034,000
2025-04-16VPHD0.0550.050.055
2025-04-15VPHD0.0550.060.0550.05512,00030.050.05512,000
2025-04-14VPHD0.0550.0550.0550.05517,50050.0450.0555,00012,000500
2025-04-11VPHD0.050.0550.050.0550.0130,00040.0450.05526,0001,0003,000
2025-04-10VPHD0.050.050.050.050.00515,00040.0450.05515,000
2025-04-09VPHD0.0450.0450.0450.0452,80030.0450.0551,0008001,000
2025-04-08VPHD0.0450.0450.055
2025-04-07VPHD0.0450.0450.0450.045210.0450.0552
2025-04-04VPHD0.0450.0450.0450.04510,00010.050.05510,000
2025-04-03VPHD0.0450.0450.06
2025-04-02VPHD0.050.060.0450.04549,800130.0450.0639,0002,0002,0005006,000
2025-04-01VPHD0.0450.0450.0450.045-0.0125,00090.0450.055,00013,0007,000
2025-03-31VPHD0.0550.0550.0550.05519,20030.050.05519,000
2025-03-28VPHD0.0550.050.055
2025-03-27VPHD0.0550.050.055
2025-03-26VPHD0.050.0550.050.05530,50050.050.05515,50011,0004,000