04:29:06 EST Wed 08 Feb 2023
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
2023-02-07VSCAN0.1950.1950.1750.1950.005199,513800.180.195116,72813,00040,0002,5005,50020,000864
2023-02-06VSCAN0.200.2050.190.19-0.01144,416400.1850.2086,40018,00016,0004,50019,500
2023-02-03VSCAN0.200.220.200.210.015189,3261360.190.21539,30033,50022,50044,50018,50026,0004,676
2023-02-02VSCAN0.2050.2050.190.19-0.0148,734210.190.2117,10014,50015,5001,0002501
2023-02-01VSCAN0.210.210.200.20-0.0155,229160.1950.2121,20016,50011,5006,000
2023-01-31VSCAN0.220.2250.2050.205-0.005336,466430.190.23229,32824,50034,00024,0008,50013,500217
2023-01-30VSCAN0.220.230.210.21-0.015271,321430.210.225180,10029,50031,0008,50021,348224
2023-01-27VSCAN0.2150.2250.210.215-0.005357,297780.2150.225277,00021,50036,0001,5003331,50018,500564
2023-01-26VSCAN0.220.220.210.22417,110620.2150.22308,70028,50035,50018,00010825,500652
2023-01-25VSCAN0.210.220.1950.220.02734,8271170.210.22444,000100,00056,50073,5008658,00051,322640
2023-01-24VSCAN0.1850.2150.180.200.02788,8691520.200.21425,055106,00098,50051,50050056,50048,822600
2023-01-23VSCAN0.1850.1850.170.175-0.01303,107590.1750.18204,48028,0005,00010,0005731,00053,000285
2023-01-20VSCAN0.190.1950.1850.1950.01228,510670.190.195129,04525,50032,00019,0005004,50017,500120
2023-01-19VSCAN0.190.1950.1850.19109,372390.1850.1942,90514,50026,50010,00032515,000142
2023-01-18VSCAN0.190.1950.190.19-0.01132,526440.190.19597,3585,50010,0009,5005009,00011
2023-01-17VSCAN0.200.210.1950.20182,402690.1950.20105,10016,00021,50015,00050022,9501,202
2023-01-16VSCAN0.210.210.200.2050.00544,313160.1950.2142,500500800490
2023-01-13VSCAN0.210.220.1950.20-0.015282,136640.1950.20137,45148,00070,0009,000591,00016,5002
2023-01-12VSCAN0.2150.220.210.21597,290190.2150.2262,00023,0001,50043510,00017
2023-01-11VSCAN0.2150.220.210.22101,881300.2150.2254,88119,0006,50019,5002,000
2023-01-10VSCAN0.2250.2250.2150.22-0.00573,950360.2150.22528,00014,50015,0005008,5007,000
2023-01-09VSCAN0.230.2350.2150.22596,506470.2150.22531,37634,0005007,00050050021,000610500
2023-01-06VSCAN0.2350.2350.2250.2339,940330.210.23522,5007,0002,0008007,000313
2023-01-05VSCAN0.230.240.220.240.015372,372900.2250.2479,51378,50190,00047,0001,8001,50073,000581,000
2023-01-04VSCAN0.2150.230.1950.230.03194,048490.220.2361,20049,5009,50016,00022,00035,500345
2023-01-03VSCAN0.2050.210.1950.21-0.0187,251350.200.2149,31422,5001,50050013,300137
2022-12-30VSCAN0.200.220.200.210.01160,140550.210.2218,7307,50054,00028,00048,5001,000
2022-12-29VSCAN0.1750.200.1750.200.015113,235440.190.2014,10017,5004,50040,00035,0001,025
2022-12-28VSCAN0.1950.200.180.185-0.015343,283650.1850.195286,51036,60046417,0001,0001,559
2022-12-23VSCAN0.190.200.1850.200.015150,723340.1850.2076,06521,00814,50038,500300
2022-12-22VSCAN0.190.190.180.18557,062190.1850.2048,5207,500500335
2022-12-21VSCAN0.190.200.180.185326,540580.1850.20220,16229,00035,00018,000644,00020,000314
2022-12-20VSCAN0.190.190.180.190.005126,450460.180.1959,50020,00018,50012,000901,50013,999572
2022-12-19VSCAN0.200.200.1850.185-0.015315,258760.180.20163,56423,001105,00017,0005,000395
2022-12-16VSCAN0.1950.200.1950.200.00521,94490.1950.2019,0002,00080019
2022-12-15VSCAN0.210.210.1850.195-0.005306,691980.190.195146,16710,50414,000105,36917,50012,500451
2022-12-14VSCAN0.200.210.200.2157,00080.1950.2151,0005004,5001,000
2022-12-13VSCAN0.2050.210.1950.20283,814720.200.22218,46014,50023,5006,00047720,500372
2022-12-12VSCAN0.210.210.1950.20-0.01102,026300.200.20592,000326,0003,000500
2022-12-09VSCAN0.220.220.200.21-0.0164,284170.200.2243,66012,0006,5007491,000175
2022-12-08VSCAN0.2050.220.200.2150.01564,343240.2050.21514,30015,0001,5009,5004832,50021,00060
2022-12-07VSCAN0.2150.2150.200.20-0.01296,210560.1950.205213,15016,50033,00047032,500100
2022-12-06VSCAN0.2250.230.210.21-0.01104,048310.2050.2259,00011,0304,5002,00027,000217
2022-12-05VSCAN0.2250.240.220.2250.005194,324570.2150.2374,62537,00035,00018,50016150028,000538
2022-12-02VSCAN0.2350.240.220.225-0.005102,002290.220.2366,4676,00020,5005,0002,0001,50045
2022-12-01VSCAN0.2150.2350.2150.2350.0182,898690.220.23552,9138,5002,0005004533,50013,500975
2022-11-30VSCAN0.230.230.2150.225-0.005225,362570.220.225175,5704,50017,0001,0007828,00016,500950
2022-11-29VSCAN0.220.2350.220.230.02238,754720.220.2395,0009,00072,00010,0002352,500
2022-11-28VSCAN0.2150.2150.2050.21538,240410.210.21518,5002,0001,5004,0001,50010,000
2022-11-25VSCAN0.220.220.2050.220.01289,000440.210.22251,5609,5007,5006,50030013,350290
2022-11-24VSCAN0.2150.220.210.21-0.0145,000180.210.2233,0003,5004,5004,000
2022-11-23VSCAN0.210.2250.210.2250.00584,215230.2150.2256,46527,00015,00012,50023,000250
2022-11-22VSCAN0.2150.2250.210.220.01214,637580.210.2256,50040,50041,00035,50050040,000550
2022-11-21VSCAN0.2150.2150.210.21-0.00545,223160.210.2227,52150015,0005001,64557
2022-11-18VSCAN0.2250.2250.2150.215-0.005164,406270.2150.225102,4069,00032,50011,5009,000
2022-11-17VSCAN0.2150.2250.210.2150.005156,144370.2150.22553,10020,50042,00024,50015,50019
2022-11-16VSCAN0.200.220.19750.220.015207,673290.210.22135,50017,50021,00030,0004003,000221
2022-11-15VSCAN0.1850.2150.1850.2050.015628,6681210.2050.22196,63999,00055,00094,5005001,500180,000249500
2022-11-14VSCAN0.2150.220.190.19-0.0251,001,8011520.190.20563,511209,00072,00035,0005005,500114,500800500
2022-11-11VSCAN0.230.2350.2150.215-0.01118,945300.2150.2393,8102,50019,6002,00050045
2022-11-10VSCAN0.230.230.210.2250.005151,809490.220.23134,5635,5001,00050010,000
2022-11-09VSCAN0.230.230.220.23-0.005212,211240.220.23203,4994903,0004,7257