08:27:13 EDT Thu 30 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
2024-05-29VPLAN0.090.090.095
2024-05-28VPLAN0.0950.0950.090.0991,800110.090.09512,3005,00020,00015,00039,500
2024-05-27VPLAN0.090.0950.090.090.00518,00030.090.09512,0001,0005,000
2024-05-24VPLAN0.090.090.0850.085-0.00574,90090.0850.09571,0001,0002,500
2024-05-23VPLAN0.090.0950.090.0950.00565,00050.090.09535,00030,000
2024-05-22VPLAN0.1050.1050.090.09-0.01572,255480.0850.095327,0054,00035,00032,500147,0005,65020,000
2024-05-21VPLAN0.100.100.100.100.00579,28990.0950.10579,090110
2024-05-17VPLAN0.1050.1050.0950.10486,631460.0950.10235,87424,50083,50027,500136114,500215
2024-05-16VPLAN0.1050.110.100.10-0.00596,067240.100.10581,5005,5004,00015,00066
2024-05-15VPLAN0.100.1050.100.10529,630170.100.10510,1101,00012,0006,50020
2024-05-14VPLAN0.110.110.100.105-0.00556,710130.100.10526,0601,5007,50021,500
2024-05-13VPLAN0.110.110.110.1125,50080.1050.115,00050019,0001,000
2024-05-10VPLAN0.110.110.110.110.0053,01130.1050.113,000
2024-05-09VPLAN0.110.110.1050.10521,89980.1050.1121,50066
2024-05-08VPLAN0.110.110.1050.105-0.00567,693150.1050.1135,00050024,0007937,000400
2024-05-07VPLAN0.110.110.1050.105-0.0059,57380.1050.117,0002,000440133
2024-05-06VPLAN0.120.120.110.11-0.005173,564300.1050.11119,30115,00017,50021,500263
2024-05-03VPLAN0.130.130.1150.12-0.01749,450420.1150.12507,00818,500133,50044,00046,000108
2024-05-02VPLAN0.120.130.120.130.015384,416590.1250.13194,30057,50012,00077,00066642,000950
2024-05-01VPLAN0.120.120.110.115239,810390.110.13113,67330,50030,00018,50042046,000717
2024-04-30VPLAN0.120.120.1150.12130,500140.1150.1299,50017,5006,5007,000
2024-04-29VPLAN0.120.120.120.128,00050.1150.124,0004,000
2024-04-26VPLAN0.120.1250.120.120.005162,089190.1150.1272,08920,50040,00010,00019,500
2024-04-25VPLAN0.1250.1250.110.12-0.005133,417230.1150.1268,5004,50020,00040,000417
2024-04-24VPLAN0.130.130.1250.125-0.00511,50050.120.12511,500
2024-04-23VPLAN0.1250.130.1250.130.005139,472240.1250.1330,46415,50020,00027,50046,000
2024-04-22VPLAN0.120.1250.1150.1250.005118,400210.120.12580,0005,50013,50019,000400
2024-04-19VPLAN0.120.120.110.1271,309210.1150.1221,00215,5008,50025,500307
2024-04-18VPLAN0.1250.1250.1150.12-0.00530,830100.1150.1230,500330
2024-04-17VPLAN0.1250.1250.120.1250.0059,81450.120.139,500314
2024-04-16VPLAN0.1250.130.120.12-0.00571,284210.1150.1324,0004,50020,00015,0007,000784
2024-04-15VPLAN0.1250.1250.1250.12527,60050.120.12517,00010,500100
2024-04-12VPLAN0.1250.1250.120.1250.015159,912380.120.12584,0021,5003,50053,50017,000410
2024-04-11VPLAN0.1050.1150.1050.110.01375,821610.110.12162,02350,00040,00064,5002,7983,00053,500
2024-04-10VPLAN0.100.1050.100.1056,157120.100.10554,5331,50010519
2024-04-09VPLAN0.100.100.100.1068,98690.100.10568,000500
2024-04-08VPLAN0.100.100.100.1061,233110.100.1160,050500
2024-04-05VPLAN0.0950.100.0950.100.00534,004110.0950.1014,0004,0005,00010,000504
2024-04-04VPLAN0.100.100.090.09-0.005169,000230.090.095109,0007,0003,00012,00038,000
2024-04-03VPLAN0.100.100.0950.095-0.005152,000210.0950.1092,50017,50020,50021,500
2024-04-02VPLAN0.100.100.0950.095128,000100.0950.1077,00025,00026,000
2024-04-01VPLAN0.0950.100.0950.100.0174,507130.0950.1020,00512,00030,000212,500
2024-03-28VPLAN0.0950.0950.090.0971,192130.090.09512,00015,00025,0009,00010,0007
2024-03-27VPLAN0.100.100.090.09-0.01315,500360.0850.095149,50021,00042,50087,50015,000
2024-03-26VPLAN0.100.100.100.100.00561,210120.0950.1011,0006,00014,00030,000210
2024-03-25VPLAN0.0950.0950.0950.095117,51970.0950.10117,286
2024-03-22VPLAN0.0950.0950.090.095333,086300.090.095146,00017,00030,00036,000104,00086
2024-03-21VPLAN0.100.100.090.09-0.01305,360250.090.095235,00016,0009,00045,000337
2024-03-20VPLAN0.100.1050.100.100.005101,000120.100.10540,00014,00015,00032,000
2024-03-19VPLAN0.1050.1050.0950.10394,584240.0950.10302,0005,00016,0008470,000200
2024-03-18VPLAN0.110.110.100.10-0.00580,000160.100.1140,50026,0003,00010,500
2024-03-15VPLAN0.1150.1150.100.105-0.005308,800420.100.11185,50023,50025,00015,50059,000
2024-03-14VPLAN0.1150.1150.110.11-0.00546,243120.110.126,50025,00014,500243
2024-03-13VPLAN0.120.120.1150.115-0.00563,250130.110.11557,0002,5003,500250
2024-03-12VPLAN0.120.120.1150.115-0.00567,347110.1150.1245,20019,0003,000147
2024-03-11VPLAN0.130.1450.120.12651,7071120.1150.12447,20053,50023,00051,50030011,50064,0007
2024-03-08VPLAN0.0950.120.0950.120.025434,258480.1150.125173,09236,0005,000104,000300114,000916
2024-03-07VPLAN0.0950.100.0950.095121,166110.090.1060,0001,00020,00011640,000
2024-03-06VPLAN0.0950.0950.090.0925,00040.090.1020,0005,000
2024-03-05VPLAN0.0950.100.090.100.0158,02070.0950.1055,0002,0001,000
2024-03-04VPLAN0.090.090.090.090.005108,700120.090.09585,00018,0005,000700
2024-03-01VPLAN0.090.090.0850.085-0.0057,47250.0850.097,000472