09:17:54 EDT Thu 02 Apr 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
2020-04-01VPXI0.020.0250.020.025305,800140.020.03157,80051,00092,0005,000
2020-03-31VPXI0.0250.0250.0250.02517,00040.0250.0311,0002,0004,000
2020-03-30VPXI0.030.030.030.030.0051,40020.0250.034001,000
2020-03-27VPXI0.0250.0250.03
2020-03-26VPXI0.0250.030.0250.03132,00050.0250.032,0002,000128,000
2020-03-25VPXI0.030.030.030.030.00561,30050.0250.0343,30018,000
2020-03-24VPXI0.020.0250.020.0257,50030.0250.037,500
2020-03-23VPXI0.020.020.020.02-0.0054,50020.020.0255004,000
2020-03-20VPXI0.0250.030.0250.030.00530,00030.020.03514,00016,000
2020-03-19VPXI0.0250.0250.0250.025-0.005334,770110.020.025334,770
2020-03-18VPXI0.030.030.030.030.00543,00020.0250.0343,000
2020-03-17VPXI0.0250.0250.0250.02512,00010.0250.0312,000
2020-03-16VPXI0.0350.0350.0250.025-0.005131,00060.0250.0370,00046,00015,000
2020-03-13VPXI0.0350.040.030.03-0.005535,400150.030.035468,00051,0006,00010,000400
2020-03-12VPXI0.0350.0350.0350.035159,00060.030.035157,0002,000
2020-03-11VPXI0.040.040.0350.04-0.01222,100310.0350.04167,00016,00010,0003,00026,100
2020-03-10VPXI0.050.050.040.0445,00030.040.0540,0005,000
2020-03-09VPXI0.040.050.040.050.005348,500990.040.05204,00013,00071,0009,00051,000500
2020-03-06VPXI0.050.050.0450.045-0.005351,411130.040.05151,411100,00070,00030,000
2020-03-05VPXI0.050.050.050.050.00518,50030.0450.05510,0008,000500
2020-03-04VPXI0.050.050.0450.045-0.005258,50070.0450.05233,0005,00020,000500
2020-03-03VPXI0.050.050.050.05100,00010.0450.055100,000
2020-03-02VPXI0.050.050.050.0522,00030.0450.05522,000
2020-02-28VPXI0.050.050.050.05200,00090.0450.0527,00063,00025,00030,00055,000
2020-02-27VPXI0.050.050.050.0595,85760.0450.0595,357500
2020-02-26VPXI0.050.050.050.0540,00030.050.05540,000
2020-02-25VPXI0.050.050.050.05170,00060.050.055170,000
2020-02-24VPXI0.050.0550.050.05-0.005447,000220.050.055161,000143,000100,00043,000
2020-02-21VPXI0.0550.0550.0550.055-0.005174,00080.050.06155,0001,00018,000
2020-02-20VPXI0.0550.0550.0550.055-0.00553,70030.0550.062003,00050,500
2020-02-19VPXI0.060.060.060.06121,50090.0550.06583,00038,000500
2020-02-18VPXI0.0650.0650.060.06-0.01510,000290.060.065282,00091,00082,00015,00010,00030,000
2020-02-14VPXI0.0750.0750.0650.065-0.00527,700110.0650.07511,00014,0001,0001,700
2020-02-13VPXI0.0750.0750.070.07500,000160.070.075309,00072,00051,00038,00030,000
2020-02-12VPXI0.070.070.070.07-0.005360,300190.070.075306,30019,00010,00015,00010,000
2020-02-11VPXI0.0750.0750.070.07-0.005285,000180.070.08150,00075,00020,00040,000
2020-02-10VPXI0.070.0750.070.0750.00546,00040.0650.07546,000
2020-02-07VPXI50010.070.075500
2020-02-06VPXI0.070.070.070.0750,00050.070.07550,000
2020-02-05VPXI0.0750.0750.070.0731,75050.070.07530,7501,000
2020-02-04VPXI0.0650.0750.0650.070.005180,000160.070.075149,00021,0001,0009,000
2020-02-03VPXI0.070.070.0650.065-0.00515,25040.0650.073,25012,000
2020-01-31VPXI0.070.070.0650.065-0.00575,47030.0650.07549,00026,000470
2020-01-30VPXI0.070.070.0650.07161,000150.070.07523,0007,00016,00023,00017,00075,000
2020-01-29VPXI0.0750.0750.0650.07-0.005165,215130.0650.07121,21524,00020,000
2020-01-28VPXI0.070.0750.070.0750.011,069,500340.070.075916,00093,00030,00020030,000300
2020-01-27VPXI0.070.070.0650.065-0.0051,404,000210.0650.071,379,00013,00012,000
2020-01-24VPXI0.070.070.0650.07148,145120.0650.0796,14522,00010,00020,000
2020-01-23VPXI0.070.0750.070.0750.005163,86590.0650.075129,00032,0002,000865
2020-01-22VPXI0.0650.070.0650.070.005816,600270.0650.07722,50093,0001,100
2020-01-21VPXI0.0650.0650.060.065152,357120.060.07109,50010,00032,000857
2020-01-20VPXI0.0650.0650.060.0650.0051,600,455220.060.0651,519,45532,00025,00016,0008,000
2020-01-17VPXI0.060.0650.0550.0650.005419,861110.060.06562,000354,0003,000861
2020-01-16VPXI0.0650.0650.060.06552,500130.0550.07271,500281,000
2020-01-15VPXI0.060.060.0550.06177,50090.060.065105,00021,00051,500
2020-01-14VPXI0.0650.0650.0550.061,748,070220.0550.061,460,77080,000116,00025,00015,00051,300
2020-01-13VPXI0.060.0650.060.0650.016,810,000390.060.072,660,5001,254,000127,00070,0001,698,500
2020-01-10VPXI0.0550.060.0550.060.0056,945,600500.0550.062,206,50035,00024,000321,000143,000204,1004,012,000
2020-01-09VPXI0.0550.0550.050.0550.0051,636,000130.0550.061,624,00010,0002,000
2020-01-08VPXI0.050.050.050.0536,00010.0450.0536,000
2020-01-07VPXI0.050.050.050.0563,00010.0450.05563,000
2020-01-06VPXI0.050.050.0450.05171,000160.050.05540,0005,00046,00029,00051,000
2020-01-03VPXI0.050.0450.055