14:40:01 EST Sat 27 Feb 2021
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
2021-02-26VQCX0.150.150.150.15-0.011,246110.1450.1742001,00042
2021-02-25VQCX0.160.160.160.1624,117110.1450.1724,000117
2021-02-24VQCX0.160.160.150.16-0.005144,141290.160.1757,50124,50030,0004,50027,500140
2021-02-23VQCX0.1650.1750.1650.17537,608210.1650.179,0351,00015,0003,5008,500202
2021-02-22VQCX0.1750.1750.1750.175-0.0226,637100.170.1756,6145,00015,00023
2021-02-19VQCX0.180.180.180.18-0.0152,00010.180.1952,000
2021-02-18VQCX0.200.200.180.195-0.00531,61190.180.19519,0003,5001,0008,000111
2021-02-17VQCX0.180.200.170.20121,000130.170.20109,0006,0002,0004,000
2021-02-16VQCX0.200.220.200.20136,550150.1950.20106,55030,000
2021-02-12VQCX0.1950.2050.1850.200.015328,566610.190.20203,45013,50015,00011,5001,50073,56610,050
2021-02-11VQCX0.160.1850.160.1850.02540,75080.1850.2030,75010,000
2021-02-10VQCX0.160.160.160.1649,60060.1450.1831,60015,0003,000
2021-02-09VQCX0.1850.1850.150.1688,600200.160.1846,1004,00016,0008,00050014,000
2021-02-08VQCX0.1350.160.1350.160.03187,285300.170.185105,33535,50018,0004,00024,000450
2021-02-05VQCX0.1450.160.130.13-0.015208,200210.130.135157,50043,0007,000700
2021-02-04VQCX0.1450.160.1450.160.00529,80040.1450.169,5005,00015,000300
2021-02-03VQCX0.1550.1550.1450.145-0.0051,70050.1450.1555001,000200
2021-02-02VQCX5010.1350.1550
2021-02-01VQCX0.160.160.150.150.0151,20090.140.15547,2004,000
2021-01-29VQCX0.1550.1550.140.140.00521,100120.140.154,7008,000217,880499
2021-01-28VQCX0.150.150.130.150.0175,506190.1350.1563,5062,5008,0005001,000
2021-01-27VQCX0.140.150.140.150.0054,20040.1450.152,0002,000200
2021-01-26VQCX0.1450.1450.1450.1450.0150,00010.140.1550,000
2021-01-25VQCX0.160.160.1350.135-0.025175,550170.140.16161,0002,0006,5005,500400
2021-01-22VQCX0.1550.160.150.160.0162,500150.150.1631,50017,0005,0009,000
2021-01-21VQCX0.150.150.150.15-0.014,00020.150.162,0002,000
2021-01-20VQCX0.150.160.150.160.015,85030.150.165,500350
2021-01-19VQCX0.160.160.150.15-0.0164,00060.150.1634,00010,00010,00010,000
2021-01-18VQCX0.160.160.160.1624,66570.1450.169,25015,000415
2021-01-15VQCX0.160.160.120.16334,600340.140.16249,10058,50015,0005,5006,500
2021-01-14VQCX0.160.160.140.14-0.01518,00060.140.1612,0004,5001,500
2021-01-13VQCX0.1550.1550.1550.1550.0247,70090.140.15520,5001,5004,70011,00010,000
2021-01-12VQCX0.150.1550.1350.1550.01343,225170.1350.155327,5005,0005,5002255,000
2021-01-11VQCX0.1450.1450.16
2021-01-08VQCX0.160.160.1450.145-0.01575,475140.1450.1639,35014,5001,00010,5001259,500500
2021-01-07VQCX0.160.160.140.16122,000150.150.1663,50040,00018,500
2021-01-06VQCX0.160.160.1450.145-0.01531,00070.1450.1610,50010,5001,0009,000
2021-01-05VQCX0.160.160.160.160.0059,99570.1450.166,9952,500500
2021-01-04VQCX0.160.160.1550.15558,250100.1450.1656,2502,000
2020-12-31VQCX0.1550.160.1550.160.0055,50020.1450.164,0001,500
2020-12-30VQCX0.1450.1450.1450.145-0.014,00020.1450.1552,0002,000
2020-12-29VQCX0.1550.1550.1450.145-0.0130,70070.1450.1557,7001,5009,50012,000
2020-12-24VQCX0.1550.1550.1550.1550.0259,25030.1450.1555008,500250
2020-12-23VQCX0.1550.1550.130.13-0.037,75060.1350.1551,9005,500350
2020-12-22VQCX0.160.160.160.160.0330,00030.130.15520,00010,000
2020-12-21VQCX0.1450.1450.130.13-0.02530,00020.1350.1630,000
2020-12-18VQCX0.160.180.140.14-0.0194,966130.1450.15584,96610,000
2020-12-17VQCX0.1450.150.1450.150.015417,900120.160.18417,500400
2020-12-16VQCX0.1350.1450.1350.1450.00528,80070.130.14527,3001,500
2020-12-15VQCX0.140.1450.140.1450.0249,515110.140.14531,8556,00050010,300860
2020-12-14VQCX0.1350.1350.1250.125-0.0153,00060.130.14550,0003,000
2020-12-11VQCX0.1350.1350.1350.1350.015,20040.140.1454,000500500200
2020-12-10VQCX0.130.1450.120.125-0.02577,00090.1350.14572,0005,000
2020-12-09VQCX0.150.150.150.155,00020.130.1453,5001,500
2020-12-08VQCX0.1350.170.1350.1450.015367,500450.1450.15187,50081,50027,50022,50048,500
2020-12-07VQCX0.130.1350.130.135-0.00562,500120.130.13532,5007,5007,5007,5007,500
2020-12-04VQCX0.140.140.140.140.01135,00090.140.145102,5004,00015,0004,0009,500
2020-12-03VQCX0.1250.130.1250.1321,00020.130.1421,000
2020-12-02VQCX0.1350.1350.130.13-0.0222,00020.1250.1522,000
2020-12-01VQCX0.140.150.130.150.015288,700170.130.15268,70020,000
2020-11-30VQCX0.1250.1350.1250.1350.015162,00080.1350.14149,00013,000