06:56:15 EDT Tue 21 May 2024
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
2024-05-17VRIO0.570.600.570.58427,7422110.570.59252,96742,00040,00047,5002,00017,50020,0001,7782,500
2024-05-16VRIO0.580.590.560.580.01315,5171190.570.59197,8666,00038,50045,0001,80024,0001,209
2024-05-15VRIO0.550.580.540.570.02548,1511940.560.58261,25169,00050,720109,0001,6648,00044,0001,315900
2024-05-14VRIO0.520.550.520.550.03781,2402230.530.55520,87783,11236,30054,5003,02012,00068,0001,3481,000
2024-05-13VRIO0.4950.520.490.510.02368,480830.500.52302,01030,50016,50011,5001505005,5001,360
2024-05-10VRIO0.490.4950.4850.49267,628930.480.495200,36125,50022,5003004,00014,500427
2024-05-09VRIO0.470.490.4650.490.02585,1021470.470.49359,20063,00038,63789,00050033,500650
2024-05-08VRIO0.4850.490.470.475-0.015243,801820.470.47573,4003,50068,99253,50040032,50011,509
2024-05-07VRIO0.490.4950.480.48-0.01192,563650.480.4938,00011,00030,50066,50036,00010,508
2024-05-06VRIO0.4750.4950.470.4950.035566,8022060.4850.50264,66354,500146,00043,5001,10053,0003,814
2024-05-03VRIO0.460.470.450.46780,0091680.460.465298,80056,500186,00089,50054039,000107,0001,448
2024-05-02VRIO0.4550.460.4350.460.005379,8911470.450.46145,82126,50098,50038,50048,00020,5001,012
2024-05-01VRIO0.460.460.440.4550.005204,597800.450.4642,8319,00077,75053,0003,50017,000768
2024-04-30VRIO0.4650.470.440.45-0.025324,7851260.4350.47110,33712,50027,100104,0001383,50065,5001,510
2024-04-29VRIO0.4650.480.460.4750.01306,648980.470.48184,18813,00053,87027,00034926,5001,541
2024-04-26VRIO0.460.470.430.470.015889,9781820.450.47328,78217,000347,000105,50067750084,510460
2024-04-25VRIO0.4650.4650.430.445-0.0151,289,0752760.440.46512,45470,500447,250165,50010,50076,0001,0931,500
2024-04-24VRIO0.460.480.4250.471,134,1422070.450.47430,55084,000291,300100,50056,5002,000157,5009,492
2024-04-23VRIO0.460.4750.440.47464,8901800.460.475272,25026,00059,50052,50062722,00025,0004,529
2024-04-22VRIO0.460.470.450.470.005187,759800.460.4755,85417,00074,97018,50065019,500685
2024-04-19VRIO0.450.470.450.4650.015262,648920.4650.47166,19434,00019,70023,00080018,500453
2024-04-18VRIO0.450.450.430.45549,8201000.4450.45387,0009,00037,54168,0004004,50041,7501,370
2024-04-17VRIO0.4450.460.4350.450.01365,3661310.440.455164,55022,00090,00036,00049,500827
2024-04-16VRIO0.420.4450.4050.4450.015549,7461690.4350.45323,5917,00096,16894,50050025,0002,030
2024-04-15VRIO0.450.450.420.425-0.025621,8131680.4250.44209,59017,500152,300127,0002001,00091,70021,623
2024-04-12VRIO0.440.460.440.450.021,576,4763130.4450.46827,07839,500216,800158,0001,600219,500108,0004,848
2024-04-11VRIO0.4250.440.420.4350.01687,2631840.420.44378,84423,50039,05077,00052031,50086,00042,959
2024-04-10VRIO0.420.430.410.4250.0151,217,4533450.4150.425756,11877,50034,700129,50040021,500131,50059,502
2024-04-09VRIO0.400.4250.400.41-0.021,872,2542900.410.4151,355,46737,00074,050166,0001,46210,000190,50037,575
2024-04-08VRIO0.4450.450.4250.435-0.01482,9731010.420.44238,55011,500119,00067,5003,50042,010913
2024-04-05VRIO0.450.450.430.445-0.015809,2501790.420.46368,05043,500171,250170,00013051,5004,125
2024-04-04VRIO0.450.460.440.45750.0075439,550650.450.465308,8505,00027,05033,0003,00013,50044,591
2024-04-03VRIO0.450.460.4350.450.005828,8911600.430.47459,90119,50062,15084,000639500200,000879
2024-04-02VRIO0.420.450.400.450.03716,7851730.440.45331,82477,000115,000108,00031130,50053,000717
2024-04-01VRIO0.3850.430.3850.4150.045739,6211470.4150.44383,88413,500161,00085,50060092,0001,601
2024-03-28VRIO0.370.390.3650.380.01101,500530.370.3970,6021,00024,5002,0002,000645
2024-03-27VRIO0.370.380.370.37125,358360.3650.3856,9004,50013,50017,00050032,198760
2024-03-26VRIO0.370.380.360.3750.005372,072990.360.38150,10120,50061,00086,00013,00040,100350
2024-03-25VRIO0.380.3850.3650.365-0.01172,191410.3650.3890,60010,00017,80034,50015,5002,500891
2024-03-22VRIO0.380.380.370.37-0.0168,986240.370.386,60029,50018,50015613,500710
2024-03-21VRIO0.3950.3950.370.375-0.015401,950930.370.38164,25024,500129,50033,5005,50044,000200
2024-03-20VRIO0.380.400.3750.390.01291,036570.390.40122,45418,00050,00057,50040042,000682
2024-03-19VRIO0.3750.3850.3750.380.0189,804320.370.3930,00018,50037,5004943,000100
2024-03-18VRIO0.3750.380.370.3750,906200.370.3848,0002,500110
2024-03-15VRIO0.3750.380.3650.365-0.00570,500180.360.3722,50050031,50010,5005,500
2024-03-14VRIO0.360.400.360.3750.01691,8721840.3550.375338,05747,000156,90083,0001,50064,000966
2024-03-13VRIO0.360.3750.350.3750.01532,957860.370.375303,4507,50030,000132,5001,00057,500907
2024-03-12VRIO0.3650.370.3650.365151,676470.360.3781,87330,0003,00035,000953
2024-03-11VRIO0.370.370.350.37540,8231560.360.37306,21051,50012,75093,0004061,50073,500930
2024-03-08VRIO0.3650.3750.360.37-0.005201,111700.370.375114,48012,00010,00055,0002,0006,500830
2024-03-07VRIO0.370.3750.360.3750.01200,970430.3650.375126,5001,00023,0004,00046,000470
2024-03-06VRIO0.3650.3750.350.365329,5541010.360.365112,46019,00034,90595,5001004,00063,000389
2024-03-05VRIO0.360.3750.360.370.005114,977390.350.3749,6842,00027,00026,0001,5008,500135
2024-03-04VRIO0.3650.390.3550.370.005787,1422270.360.37399,69053,000161,50061,50054819,50089,500995
2024-03-01VRIO0.340.370.330.360.02328,832930.360.37100,07555,00035,75073,0006001,00061,500803
2024-02-29VRIO0.340.340.330.33-0.0186,943360.330.3475,4005002,5007,50072675
2024-02-28VRIO0.3350.340.330.3373,270300.330.3536,0005,00015,00016,000320679
2024-02-27VRIO0.330.3350.330.33-0.00514,906190.330.347,0005002,0004,500496104
2024-02-26VRIO0.330.340.3250.340.005130,253470.3350.3483,1024,50022,0005,00015,000325
2024-02-23VRIO0.330.350.3250.3350.005128,284460.330.3445,5007,50046,0006,00020021,500658
2024-02-22VRIO0.340.340.330.33-0.02186,900590.3250.3392,2465,00038,50025,00025,000315