06:32:10 EST Tue 11 Feb 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
2025-02-10VPLAN0.160.160.160.160.0052,71860.1550.165002,000100
2025-02-07VPLAN0.1550.160.1550.160.0119,90090.1550.1610,0005005,0004,000400
2025-02-06VPLAN0.150.1550.150.1550.00559,292100.150.1553,00030,00016,00016710,000125
2025-02-05VPLAN0.1550.1550.1450.15-0.005238,450470.150.16198,68114,5001,5008,50020014,50025044
2025-02-04VPLAN0.1550.1550.1550.15511,80020.1550.1711,500300
2025-02-03VPLAN0.1650.1650.150.155-0.015412,000720.1550.17266,00018,00052,00029,0007,00040,000
2025-01-31VPLAN0.1650.170.1650.165-0.01121,056290.1650.1770,02614,5001,50013,50031021,000
2025-01-30VPLAN0.170.1750.170.175-0.00510,55040.170.1755003,0007,000
2025-01-29VPLAN0.180.180.180.180.0051,03320.170.1751,00033
2025-01-28VPLAN0.1650.1750.1650.1750.005146,693150.170.1890,5007,50020,00028,500193
2025-01-27VPLAN0.170.170.170.1724,513120.160.17521,4633,000
2025-01-24VPLAN0.170.170.170.1710,13730.170.17510,000136
2025-01-23VPLAN0.170.170.170.170.00589,316110.170.17551,0007,50010,00021620,000100
2025-01-22VPLAN0.1650.1650.1650.1650.0057,09740.1650.177,00097
2025-01-21VPLAN0.170.170.160.16-0.01123,008210.160.1778,0003,50030,000500311,0005
2025-01-20VPLAN0.170.1750.170.1750.0148,175100.170.17533,00010,0005,000175
2025-01-17VPLAN0.1750.1750.1650.165-0.01145,564190.1650.175145,00050053
2025-01-16VPLAN0.1750.180.1750.1833,27090.1750.1812,50050019,00061,000264
2025-01-15VPLAN0.180.190.1750.18172,115220.180.18582,2007,00030,00030,00022,500
2025-01-14VPLAN0.1750.180.170.18200,000280.1750.185101,50019,00021,50027,00031,000
2025-01-13VPLAN0.180.180.180.1875,643190.1750.18527,83315,50016,00015,500410
2025-01-10VPLAN0.180.180.180.18-0.0150,50020.180.18550,500
2025-01-09VPLAN0.1850.190.1850.190.00550,35790.170.18536,00013,0001,000
2025-01-08VPLAN0.1750.190.1750.1850.01192,226300.170.1932,00012,50083,50018,000545,500499
2025-01-07VPLAN0.170.1750.170.1750.00525,00020.170.1825,000
2025-01-06VPLAN0.1950.1950.170.17-0.02287,605410.1650.19185,81514,00046,00024,0003,0005,0008,525
2025-01-03VPLAN0.180.190.180.190.01103,620280.190.19555,5007,50034,5001205,0001,000
2025-01-02VPLAN0.170.180.170.180.01238,736280.170.185172,7252,50015,00013,00035,5001
2024-12-31VPLAN0.1750.1750.1650.16512,00030.1650.186,0006,000
2024-12-30VPLAN0.1650.170.1650.170.00523,40060.1650.1814,0001,0005,5004002,500
2024-12-27VPLAN0.1650.170.1650.1650.005151,486200.160.18144,0001,0002,0004,070
2024-12-24VPLAN0.1650.1650.1650.1650.00552,50050.160.1651,00051,500
2024-12-23VPLAN0.170.170.160.16-0.01161,084250.160.165151,5151,5004,5003002,00059
2024-12-20VPLAN0.1750.1750.1650.170.00585,516160.170.1841,5551,50015,00014,00013,000111350
2024-12-19VPLAN0.170.1750.1650.1750.005126,869180.1650.17540,5001,50020,50033,0005931,000308
2024-12-18VPLAN0.1650.180.1650.1763,402150.1650.178,0005,50018,50025,5002005,500200
2024-12-17VPLAN0.180.180.170.17-0.01126,665310.160.18564,4081,50010,50041,5008,000456
2024-12-16VPLAN0.190.190.180.18-0.00584,835170.180.18569,2505004,50010,000585
2024-12-13VPLAN0.180.1850.180.1850.005116,524290.1850.1972,6255,0004,00024,00039710,500
2024-12-12VPLAN0.1750.1850.1750.1850.01230,200170.1750.185171,0004,00036,00040018,500270
2024-12-11VPLAN0.160.180.160.1750.015186,100260.1750.1893,50013,50015,00058,5005,500
2024-12-10VPLAN0.160.160.1550.160.01198,600260.1550.17163,3005003,50019,50020011,500100
2024-12-09VPLAN0.180.180.150.16-0.015378,701460.1550.175227,7005,25545,00075,00024,500553333
2024-12-06VPLAN0.180.180.170.175-0.01169,828390.1750.1882,3239,50027,00033,00013,500172
2024-12-05VPLAN0.190.190.1850.185148,172170.180.18588,06016,00023,00010021,000
2024-12-04VPLAN0.1950.1950.180.19-0.005255,662240.190.195106,06017,00080,00026,50025,500152
2024-12-03VPLAN0.1950.200.19250.1925-0.0025176,603210.1850.195145,5008,00010,5008,500
2024-12-02VPLAN0.1850.1950.1850.19116,101220.1950.2061,0836,50018,50015,00014,500166
2024-11-29VPLAN0.180.190.180.1850.01100,039230.1750.1946,5004,82917,00019,50020011,500482
2024-11-28VPLAN0.1750.1750.1750.17538,03360.1750.19510,00015,00010,0003,00033
2024-11-27VPLAN0.180.180.1750.175133,969200.1750.19581,7003,00038,0005,5006725,00097
2024-11-26VPLAN0.1850.1850.170.175-0.015427,892610.1750.18337,22010,5001,50034,00044,31062300
2024-11-25VPLAN0.200.200.190.19-0.01600,478490.1950.20468,0839,00059,00035,00029,000375
2024-11-22VPLAN0.200.2050.190.20-0.005304,580440.1850.20195,68017,00043,50024,50020023,500200
2024-11-21VPLAN0.190.2050.190.2050.02426,908660.200.21261,68313,00050,00046,5002,37350052,000402
2024-11-20VPLAN0.1850.190.1850.185350,496270.1850.19234,5001,50016,00012,59683,0002,000500
2024-11-19VPLAN0.1950.1950.180.18-0.005193,003280.180.18538,0005,00047,00046,00043956,000364
2024-11-18VPLAN0.190.190.1850.190.0140,307150.180.199,5003,0008,00013,0002436,500
2024-11-15VPLAN0.190.1950.180.18202,624430.180.19593,89013,00034,50037,00060023,000289
2024-11-14VPLAN0.180.1850.1750.1850.01250,085440.170.19106,50116,50060,00054,00027512,000155
2024-11-13VPLAN0.1650.1750.1650.170.005363,703560.1650.175171,45018,50035,00146,50092,0002
2024-11-12VPLAN0.170.170.1650.165-0.01214,343260.1650.18139,3419,00023,00043,0002