02:15:27 EST Tue 18 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
2025-02-14VRIO0.820.820.750.75-0.061,730,9946780.750.77853,744159,058133,600247,0009,95019,00073,00064,6865008,790
2025-02-13VRIO0.800.810.780.810.02681,2514420.780.82325,91561,00095,000119,0006,0508,50025,5007,9095,100
2025-02-12VRIO0.770.800.750.780.01400,2722610.780.80124,00053,00011,500112,0003,3335,50038,5004,4794,050
2025-02-11VRIO0.780.800.760.77-0.01501,7173640.760.79188,79185,50029,10047,0004,50022,50032,00026,5264,300
2025-02-10VRIO0.800.820.780.790.01999,7962570.770.81324,32743,50051,400533,5005,0003,00011,50011,3163,500
2025-02-07VRIO0.790.810.770.791,388,7865180.770.81798,949109,00088,500101,00018,00219,50039,500177,01412,256
2025-02-06VRIO0.780.800.770.79243,2611690.780.79120,09137,5008,00028,5005,79115,50022,0004,329450
2025-02-05VRIO0.730.810.720.810.104,720,5081,0320.770.812,615,484420,000209,500456,50021,59049,500318,500125,500365,89232,151
2025-02-04VRIO0.700.730.690.730.031,362,6606830.710.73505,823285,500120,077168,0008,72945,00042,0007,38171,500
2025-02-03VRIO0.690.710.670.700.011,470,5216050.680.71323,546329,00042,500101,00010,00019,000109,000401,05113,000
2025-01-31VRIO0.710.7150.690.69-0.01764,0223740.690.71397,790115,50015,00073,5003,0019,00042,5002,5949,632
2025-01-30VRIO0.690.710.670.700.021,426,4385580.700.71464,157226,00073,500140,0006,000109,00018,500159,5031,000
2025-01-29VRIO0.680.690.670.680.01783,8083530.670.69267,439134,50022,500215,5005,40012,50022,00029,66911,000
2025-01-28VRIO0.660.680.650.67395,0721670.670.68102,62085,50022,00071,0001,40015,50012,0003,77315,800
2025-01-27VRIO0.670.680.660.67242,6042890.660.6764,25331,4004,00010,5001,6501,5002,5003,5175,000
2025-01-24VRIO0.680.680.660.67836,9874390.670.68181,652162,00042,500220,0007659,00033,500152,81618,600
2025-01-23VRIO0.640.680.640.680.031,048,4554810.650.68455,50075,40043,500357,0007,35814,50062,0008,67616,500
2025-01-22VRIO0.640.670.630.650.005504,8283160.630.66100,293134,50069,500118,5005,20020,50036,50012,535
2025-01-21VRIO0.670.670.640.64-0.015527,0682090.640.66104,015146,50028,50066,5003,6202,50093,00023,36022,019
2025-01-20VRIO0.660.660.6450.660.015390,0681570.640.68167,00044,50046,00083,0004,5004,00037,0004282,189
2025-01-17VRIO0.650.670.640.650.005404,9192550.640.66186,62047,00051,50022,0005,69412,50019,00012,10050020
2025-01-16VRIO0.650.670.640.64-0.01757,5775010.640.66343,025128,00038,250136,5008,7289,00034,00018,15412,000
2025-01-15VRIO0.620.650.620.650.03591,7283370.640.65265,69262,00031,50059,0006,8004,00020,000119,6601,573
2025-01-14VRIO0.620.640.610.62-0.005605,6262310.610.62204,800175,00034,50082,0004,5107,00047,50039,5863,000
2025-01-13VRIO0.630.630.600.625-0.005593,4632330.600.64181,18047,500147,000108,0003,92533,00035,5009,181
2025-01-10VRIO0.630.640.610.62-0.01358,8901670.620.64110,11576,5003,000127,5009,40011,00015,5004,500
2025-01-09VRIO0.620.640.610.630.01560,2932140.620.64182,100130,00097,000104,50010,25024,00010,50015500
2025-01-08VRIO0.610.630.600.620.01686,8563720.600.63176,682141,00058,500197,0009,50023,00029,00027,65214,862
2025-01-07VRIO0.620.630.600.60-0.011,098,7553880.600.62517,100176,00064,500213,5007,8009,00039,0002,12716,200
2025-01-06VRIO0.630.640.600.61-0.021,349,6953570.600.62482,003299,648114,000236,50011,35016,50069,00022,43153,262
2025-01-03VRIO0.650.650.630.63-0.005362,5051780.630.65131,20043,30060,99385,5001,0302,00019,5004,6328,000
2025-01-02VRIO0.640.650.620.63-0.005473,9842640.620.65340,79515,00023,60042,0003,8009,50021,50010,7685,750
2024-12-31VRIO0.620.640.620.63190,0191300.600.64123,18616,5002,50017,5002,6686,0006,0002,0066,000
2024-12-30VRIO0.600.630.600.620.01645,4681890.610.63292,84198,50013,500141,0007,50013,00059,00017,0073,000
2024-12-27VRIO0.600.620.580.611,101,9406850.600.62373,007103,50074,500401,00015,43319,00055,50018,7046,495
2024-12-24VRIO0.600.620.600.61288,057910.610.62102,50034,00067,50051,50050250020,5004555,500
2024-12-23VRIO0.600.620.600.610.01317,4881720.600.6292,94332,00027,500127,0001,1308,5007,0001,31510,000
2024-12-20VRIO0.580.630.580.610.015653,4501740.600.62225,81976,00063,50085,5004,238154,39334,5002,5001,300
2024-12-19VRIO0.610.610.570.58-0.01903,6682860.570.60528,010102,500110,09177,0003,20030,50021,5003,39613,070
2024-12-18VRIO0.610.630.580.59-0.03502,6622790.580.61248,57526,00063,25074,5004,26510,00057,5002,0384,500
2024-12-17VRIO0.630.630.610.62-0.011,008,2664100.610.63400,000164,000188,000148,5008,50011,00034,50011,71219,854
2024-12-16VRIO0.610.630.610.62-0.01438,9981930.610.63225,01523,00053,00060,0002,80017,00018,0005,89511,300
2024-12-13VRIO0.610.630.600.630.01658,0704690.600.63192,04985,00096,000124,50012,66737,00039,50043,3546,000
2024-12-12VRIO0.640.640.610.62-0.01555,6371330.610.63405,56449,50030,10331,5002,50013,00010,0004,9704,000
2024-12-11VRIO0.630.640.620.62-0.011,057,7891960.620.63557,84568,00069,000280,0006,50013,50018,0009,05633,000
2024-12-10VRIO0.620.650.620.640.02397,3671830.620.64185,66624,50030,00057,0003,0507,50011,00018,047100
2024-12-09VRIO0.630.650.610.63-0.011,026,5943650.610.63512,593150,00047,500175,0004,43743,00020,00028,9316,800
2024-12-06VRIO0.620.650.620.650.04361,021910.620.65123,00524,50066,00067,5001,0004,00064,5004,1116,400
2024-12-05VRIO0.630.630.610.62304,0291520.610.63127,01571,00033,00046,0004,1746,5007,5003,940
2024-12-04VRIO0.620.640.600.620.01306,2521350.620.64134,21826,00049,65050,0004,4504,00026,50056610,500
2024-12-03VRIO0.630.630.580.60-0.0153,615,8618280.580.61980,582317,000290,0101,500,50022,16063,000159,000173,1143,00041,700
2024-12-02VRIO0.650.650.610.62-0.0151,218,2883070.610.64420,06777,000135,000452,5002,8452,50066,0004,25145,700
2024-11-29VRIO0.670.670.630.65-0.014,453,8165080.640.672,111,981460,000174,1001,519,00012,00021,500118,50015,7212,500
2024-11-28VRIO0.660.670.660.66-0.00517,278170.660.676,1162,0005,0005006421,500
2024-11-27VRIO0.700.700.660.67-0.005652,6471800.660.67365,84613,50058,700129,0002,0259,50064,0006,4352,000
2024-11-26VRIO0.700.710.670.68-0.021,215,7812730.670.68718,79091,00037,000141,5004,5105,00071,000128,7815,600
2024-11-25VRIO0.660.700.660.700.02797,2914800.670.70202,42543,00035,40050,5006,4258,50012,000356,330
2024-11-22VRIO0.680.690.660.68339,0931530.670.69191,85726,50034,07340,0001,65050026,5002,4085,250
2024-11-21VRIO0.660.690.660.680.02267,4151890.660.6977,80826,00031,50037,5005,1309,00043,00012,95710,500
2024-11-20VRIO0.660.690.650.65-0.02760,4714530.650.67411,79547,500106,00088,5002,6503,50010,00028,6761,350
2024-11-19VRIO0.680.690.660.671,056,5974500.660.68641,81093,500101,10099,5003,1308,50057,5008,80617,650
2024-11-18VRIO0.650.680.630.680.061,790,2226050.670.68849,679122,500103,500187,0003,9615,00027,500302,28818,780