04:14:57 EDT Tue 28 Mar 2023
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
2023-03-27VPLAN0.3250.3250.2950.305-0.015128,998380.300.32107,78515,0003,0002,881
2023-03-24VPLAN0.330.330.320.3246,736160.320.3444,0002,000550
2023-03-23VPLAN0.310.320.310.320.01574,332150.320.3314,00060,000332
2023-03-22VPLAN0.330.3350.3050.305-0.01567,777320.300.30556,2256,0002,0001603,000159
2023-03-21VPLAN0.320.330.320.330.0133,780120.3250.3420,24513,00050035
2023-03-20VPLAN0.3250.330.3150.330.0221,889230.320.3311,0667,5001,00081,0001,00025
2023-03-17VPLAN0.320.3250.310.31-0.0170,000300.310.3311,5002,00027,50014,00060013,0001,390
2023-03-16VPLAN0.3250.3250.3150.3274,883430.320.3441,40013,50010,0002,5001456,000428
2023-03-15VPLAN0.320.3250.3050.3250.01123,638440.320.3350,24927,50024,0006203,00017,000696
2023-03-14VPLAN0.3650.3650.310.31-0.02730,7731430.310.335460,24851,100126,00031,5009151,50057,5001,036
2023-03-13VPLAN0.330.3350.310.33171,591420.330.34540,01529,50064,50015,00022,000125
2023-03-10VPLAN0.3350.340.320.33-0.005180,333360.3250.35102,02510,00043,0004,50015,0005,808
2023-03-09VPLAN0.3450.3450.3250.33-0.02191,708370.330.35100,00013,00030,50038,00010810,000
2023-03-08VPLAN0.340.3550.340.350.02209,830300.3450.35121,00017,00030,00013,00012028,50010
2023-03-07VPLAN0.3550.3550.330.33-0.03295,518470.330.345199,0001,50060,00019,0003414,600100
2023-03-06VPLAN0.360.400.3550.36635,6871140.3550.36418,20057,000114,50021,50053414,5007,5001,253
2023-03-03VPLAN0.360.3650.350.36299,572450.360.365147,7229,000142,000450
2023-03-02VPLAN0.340.360.3350.360.02636,254880.3550.36407,03033,000147,00026,00030021,0001,224
2023-03-01VPLAN0.3250.350.3250.340.015198,649490.3350.3488,59430,00053,00012,00024014,50015
2023-02-28VPLAN0.310.330.3050.3250.01301,516650.3250.33165,90029,50079,50013,50020012,500401
2023-02-27VPLAN0.300.320.300.3150.01586,289320.310.31557,50011,0001,50013,0001002,500389
2023-02-24VPLAN0.300.300.280.30214,730340.300.305134,00014,5009,00023,0002,00032,000
2023-02-23VPLAN0.290.310.290.300.01399,999630.300.31290,49910,00040,00030,50029,000
2023-02-22VPLAN0.2950.2950.2850.290.00580,366190.290.29560,70010,0009,500
2023-02-21VPLAN0.2950.2950.280.2850.005127,349260.2850.3060,1377,00035,5007,50017,000212
2023-02-17VPLAN0.2850.2950.280.2886,550220.280.3071,5002,5001,00011,50050
2023-02-16VPLAN0.280.2850.2750.28521,52070.2850.3019,5002,00020
2023-02-15VPLAN0.290.290.2850.285-0.0170,710120.280.2969,0001,500210
2023-02-14VPLAN0.2950.300.290.2950.005112,466220.2950.30100,16630012,000
2023-02-13VPLAN0.300.3050.290.2950.01281,075570.290.295161,0504,00059,00030,00027,00013
2023-02-10VPLAN0.2550.290.2550.2850.03303,192590.2850.29186,50030,50037,00012,50046636,000226
2023-02-09VPLAN0.260.260.250.25-0.015130,150200.250.2652,15031,0002,00027,00018,000
2023-02-08VPLAN0.2550.2650.250.2650.01270,509480.260.265182,70110,00052,5006,50018,508300
2023-02-07VPLAN0.260.260.250.25-0.00557,298170.250.25538,0003,0005,0006,0005,000298
2023-02-06VPLAN0.260.260.2550.255-0.01104,388240.2550.2693,62410,000364
2023-02-03VPLAN0.260.270.260.2650.005293,756270.2650.275249,50032,5001,00010,74016
2023-02-02VPLAN0.2750.290.260.26-0.01183,528480.260.28111,5042,50051,00013,500155,0009
2023-02-01VPLAN0.260.2750.260.2750.015172,500290.270.2860,00011,00076,0007,00018,500
2023-01-31VPLAN0.260.260.2450.260.005153,000240.2550.26139,5002,00011,500
2023-01-30VPLAN0.260.260.2450.255-0.005165,645190.250.26129,50016,00020,000
2023-01-27VPLAN0.250.2850.250.260.015398,366440.2550.26275,00028,50030,00036620,00044,500
2023-01-26VPLAN0.250.250.240.2450.00563,913170.2450.2544,04019,50080
2023-01-25VPLAN0.250.250.240.24-0.015188,990420.240.25104,0009,50010,00026,0004003,50035,000300
2023-01-24VPLAN0.2550.2550.250.255-0.00558,011190.250.25531,0103,5005,00018,5001
2023-01-23VPLAN0.2450.260.240.260.02451,764900.2550.26248,00049,54061,50042,5008,00042,021203
2023-01-20VPLAN0.2350.240.2250.240.01574,330150.2350.2432,25036,0003,000803,000
2023-01-19VPLAN0.2150.2250.2150.2250.01133,500300.2250.23597,0008,00015,50013,000
2023-01-18VPLAN0.1950.230.1950.2150.02777,0021320.2150.225344,500116,500116,000112,50011,00061,50015,002
2023-01-17VPLAN0.220.220.1950.195-0.02441,157750.1950.20242,99030,50035,00036,50016790,5005,500
2023-01-16VPLAN0.2150.220.210.2150.005133,174310.2150.2399,40412,0003,0007,50011,000104
2023-01-13VPLAN0.210.2150.210.2150.00538,50080.210.2322,50016,000
2023-01-12VPLAN0.220.220.2050.2175,400260.210.2334,0001,00010,5002,50012,00015,400
2023-01-11VPLAN0.2250.2250.210.22104,202240.2150.22545,50210,0006,00020,00020010,00012,500
2023-01-10VPLAN0.2250.2250.220.2213,25070.2150.236,7005,0001,50040
2023-01-09VPLAN0.2250.230.210.215-0.01198,305490.2150.2369,80423,50060,00012,00033,000
2023-01-06VPLAN0.2350.2350.220.225-0.00574,600170.220.2343,1002,5006,50022,500
2023-01-05VPLAN0.230.2350.2250.23-0.0145,005130.2250.2357,00530,0002,0005002,0003,500
2023-01-04VPLAN0.230.240.230.240.0147,00070.2350.24526,50010,0002,0008,500
2023-01-03VPLAN0.2350.2350.230.2350.00519,568120.2250.2358,5005005,000185,500
2022-12-30VPLAN0.230.230.230.230.015,00420.2250.265,0004
2022-12-29VPLAN0.220.220.220.22-0.0115,00040.2250.2615,000