15:20:10 EST Sun 03 Nov 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
2024-11-01VRIO0.700.720.690.69261,6342010.690.7166,36543,50019,00067,0004,00011,50029,0008,21911,450
2024-10-31VRIO0.710.720.690.69-0.032,972,3121,7760.690.711,249,143337,00052,000604,0002,66556,00063,000431,30412,200
2024-10-30VRIO0.720.730.700.721,208,8284470.700.72541,122195,000132,500182,0001,60011,50030,50010,6344,500
2024-10-29VRIO0.720.740.710.720.02987,7644440.710.72469,900163,50077,000103,5001,05015,000122,00013,4675,250
2024-10-28VRIO0.740.760.700.70-0.031,909,7461,1160.700.73439,396695,50086,133252,5001,91856,500221,50033,42235,800
2024-10-25VRIO0.740.750.720.740.021,128,3807640.720.75377,412261,50058,700256,0003,88020,50069,50013,92418,900
2024-10-24VRIO0.720.740.700.720.01943,5546580.710.73372,182109,00051,550283,5004,30012,00039,00043,5864,500
2024-10-23VRIO0.720.720.700.71-0.011,107,8276300.710.72457,071222,000105,000171,00040012,00035,00041,85620,200
2024-10-22VRIO0.740.740.690.72-0.056,509,6141,8590.700.743,446,407853,000474,861538,00015,736203,000335,000382,03421,376
2024-10-21VRIO0.720.770.720.770.06679,6152930.760.77338,61046,388109,00070,5001,7084,00062,0009,97328,800
2024-10-18VRIO0.720.730.710.720.01548,8121800.710.72158,25025,400109,366141,0009172,00016,00086,6181,0002,531
2024-10-17VRIO0.720.730.710.71-0.01561,3922530.700.72257,59164,50062,800117,0008,50032,0826,04810,000
2024-10-16VRIO0.690.720.680.720.04805,4502200.710.72552,30036,50026,70039,5004,0751,500133,5003,6751,000
2024-10-15VRIO0.660.710.660.690.04716,4222920.680.69231,68292,50069,000133,50020,14076,50078,5002,7811,000
2024-10-11VRIO0.630.650.630.640.01276,006870.630.65145,20640,50016,50019,50010018,00021,0001,700
2024-10-10VRIO0.630.640.620.6250.005192,963930.620.6494,5007,5006,00050,0001,6502,00029,0008131,000
2024-10-09VRIO0.630.640.610.62-0.01204,901860.610.6455,5026,00046,70035,5003001,50052,5003,5311,200
2024-10-08VRIO0.650.660.630.640.01281,4761090.610.66162,0369,0002,00035,0001101,00010,50016,9101,000
2024-10-07VRIO0.660.660.620.63-0.03723,0203830.630.65425,02774,00042,70085,5001,00023,00036,544
2024-10-04VRIO0.650.670.650.66196,4711000.650.6696,4748,0007,65037,0004777,50014,8605,000
2024-10-03VRIO0.670.680.650.66-0.01441,4901680.650.67235,60132,00041,50068,0001,45013,00033,5001,81614,051
2024-10-02VRIO0.670.730.650.670.052,186,6926280.660.671,099,332108,043207,243286,0003,37117,000212,500126,55138,900
2024-10-01VRIO0.610.660.610.610.01191,707880.610.66102,0008,00030,50028,0006751,50017,500961
2024-09-30VRIO0.620.620.600.60-0.04153,3741000.600.6296,9822,00060037,5005002,00011,5006311,200
2024-09-27VRIO0.640.640.620.640.0151,600280.620.6451,6009,5004,0005,5002,623
2024-09-26VRIO0.660.660.620.64-0.01204,612720.620.64130,0255,50051,7001,50050050013,500287500
2024-09-25VRIO0.630.660.630.660.03476,6991990.650.66220,83077,50089,65054,5003003,00018,5002,8999,509
2024-09-24VRIO0.620.650.620.63235,4031350.630.6589,00020,50033,10042,5003,5005002,50033,7846,500
2024-09-23VRIO0.630.640.590.63482,4251800.620.63207,15221,50080,000103,0001,7334,00056,5006,032500
2024-09-20VRIO0.640.660.620.62-0.02514,0162200.620.64229,21218,500131,000113,5001,00050010,5001,658900
2024-09-19VRIO0.620.660.620.650.03576,1802370.630.65234,5175,00090,500154,5001,4338,50048,5006,79622,827
2024-09-18VRIO0.600.640.590.620.021,495,0023710.610.631,093,633163,00096,50071,5001,8901,00041,0001,76220,600
2024-09-17VRIO0.600.610.590.60-0.01211,5941090.580.61136,7182,0007,50038,00025,1971,779
2024-09-16VRIO0.580.610.570.610.04305,6971570.590.61158,6957,50025,10081,50028,000879
2024-09-13VRIO0.550.570.530.560.01218,5881090.550.57119,7058,5009,00014,5003006,00055,5001,983
2024-09-12VRIO0.540.560.540.560.01161,307710.530.5674,1092,0003,00016,5008403,00020,50041,058
2024-09-11VRIO0.530.550.510.550.02185,562890.520.5566,0007,50012,50031,5002,00021,00042,517
2024-09-10VRIO0.530.530.520.530.01110,121580.500.5327,5002,00021,00027,5003,00028,500
2024-09-09VRIO0.500.530.500.530.0265,283480.510.5344,7128017,9005001,500591
2024-09-06VRIO0.530.530.500.530.01168,719810.510.5370,76722,00016,00023,5005,0005,00025,500
2024-09-05VRIO0.530.530.520.52123,443420.520.5362,8229,5003515,50044,500520
2024-09-04VRIO0.520.530.520.530.01181,480580.510.5398,0757,00010,00045,00026418,5004502,000
2024-09-03VRIO0.550.550.520.52-0.03428,2261110.520.53299,5894,50026,30045,0005,50043,0001,487
2024-08-30VRIO0.560.560.540.55-0.02115,980360.550.5674,5007,20031,0004002,500380
2024-08-29VRIO0.540.570.540.570.04122,775460.550.5882,0004,0004,50020,5005006,0005,275
2024-08-28VRIO0.530.540.530.53-0.01350,071430.530.54305,5046,5006,00016,0005,1367,5005311,400
2024-08-27VRIO0.550.560.530.54-0.02379,3441290.530.54216,81820,00015,00063,0001353,50060,000791
2024-08-26VRIO0.560.570.550.56171,628730.550.56101,61617,50012,80017,0002321,50019,50041,000
2024-08-23VRIO0.540.570.540.570.03508,6601600.550.57260,96523,00027,60080,5001,25025,50084,0003,7461,000500
2024-08-22VRIO0.560.560.510.541,616,4853030.530.54796,57678,50074,000152,5001,53318,000147,00011,283149,300
2024-08-21VRIO0.580.580.530.54-0.02933,4102790.540.55373,62723,500128,500222,0004,20815,50099,5003,30257,800
2024-08-20VRIO0.610.610.560.56-0.041,774,2524360.560.58755,767164,00043,100197,50011,74010,000178,500611408,000
2024-08-19VRIO0.580.610.560.610.022,083,7354710.600.61930,425136,500158,500177,00060,4004,500129,5002,371478,774
2024-08-16VRIO0.590.590.580.590.01471,6901420.580.59332,9548,0005,50051,5001,50066,0002,8871,500500
2024-08-15VRIO0.570.590.570.580.01607,2882160.580.59559,6258,5006,40018,00050012,500400333
2024-08-14VRIO0.550.580.540.570.02441,5981730.560.58229,04254,00047,00040,00050010,50026,00028,0561,000
2024-08-13VRIO0.580.590.530.55-0.03677,6241460.550.57317,72453,00079,100112,00027,30046,50040,5003001,000
2024-08-12VRIO0.540.580.540.580.02288,0151140.560.58112,55027,50047,25070,5007002,00024,0008652,250
2024-08-09VRIO0.550.560.530.560.01269,1071100.530.56129,13519,50038,50027,50095050050,0004492,000
2024-08-08VRIO0.530.560.530.540.01234,171890.540.56152,8848,00023,00017,0005,50050027,000229
2024-08-07VRIO0.530.550.510.53-0.02617,5391460.510.53512,20026,50023,40040,500502,00011,0007301,000
2024-08-06VRIO0.530.550.510.550.02289,8041200.510.54252,0009,0005,0006,00050050015,0001,187500