04:53:41 EDT Mon 17 May 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
2021-05-14VSCAN0.530.530.500.53152,934450.510.53130,0796,50016,000305
2021-05-13VSCAN0.550.560.500.540.0338,222350.500.5420,81016,510901
2021-05-12VSCAN0.510.520.4850.52259,845650.4850.52191,0932,50064,5001,751
2021-05-11VSCAN0.560.560.520.52-0.02183,831580.520.53176,1875,50080300761,688
2021-05-10VSCAN0.560.570.540.54-0.03164,972720.540.57144,5136,0004671,00011,0501,492
2021-05-07VSCAN0.570.580.530.57164,573710.560.57135,24211,5004817,000733
2021-05-06VSCAN0.590.590.560.57130,821550.570.58124,2101,0004,4501,151
2021-05-05VSCAN0.570.580.540.57170,861770.570.59141,8565,5006421,5001,891
2021-05-04VSCAN0.570.590.560.58-0.0187,715710.570.5853,2792,50030,4601,476
2021-05-03VSCAN0.590.590.560.59-0.01171,8031180.570.59130,32511,0001,00020026,7502,528
2021-04-30VSCAN0.610.620.590.60-0.0260,943770.580.6049,7474,5002504,5011,945
2021-04-29VSCAN0.620.630.600.62-0.0177,089800.610.6255,7459,50010,0001,794
2021-04-28VSCAN0.610.630.590.630.0290,770890.620.6362,8898,0001503,50013,3242,807
2021-04-27VSCAN0.610.610.560.61151,8781140.590.63110,97816,50022,2002,199
2021-04-26VSCAN0.590.610.570.610.01125,4311280.600.6185,88715,0002,20020,0972,143
2021-04-23VSCAN0.600.600.570.600.0133,348470.580.6028,9553,0002001,191
2021-04-22VSCAN0.580.600.570.600.03109,474920.580.6076,52017,00040011,6883,383
2021-04-21VSCAN0.600.600.550.58-0.02288,4881180.560.58243,59728,00020015,3791,162
2021-04-20VSCAN0.690.690.590.60-0.08165,7691310.590.60118,91117,0008,00018,1223,686
2021-04-19VSCAN0.700.700.660.680.0199,408940.680.7070,5754,00040020,0614,371
2021-04-16VSCAN0.680.710.670.67-0.0179,638730.680.7061,32450016114,5123,141
2021-04-15VSCAN0.710.710.670.68-0.0130,591440.680.7122,0786,9111,196
2021-04-14VSCAN0.750.750.670.69-0.07164,5891100.690.71140,3184,50016,8702,901
2021-04-13VSCAN0.730.760.700.760.05163,7231320.750.77133,8544,0006,50017,0692,042
2021-04-12VSCAN0.640.710.640.710.08245,517960.700.71211,76712,50019,2502,000
2021-04-09VSCAN0.610.640.610.630.02118,347390.610.64116,898311,318
2021-04-08VSCAN0.600.610.530.610.03555,500860.600.61474,24632,50010,00038,7504
2021-04-07VSCAN0.590.600.570.5865,470220.570.5855,7781,000136,0002,679
2021-04-06VSCAN0.580.600.560.58125,599460.570.58107,3661,00033715,3381,494
2021-04-05VSCAN0.600.640.580.58-0.0174,753410.580.6070,0691,0003,000684
2021-04-01VSCAN0.570.600.570.590.0119,559150.590.6117,4832701,806
2021-03-31VSCAN0.600.610.540.58-0.02132,241540.570.6191,89115,5002,0006,50017715,483682
2021-03-30VSCAN0.560.600.540.600.04278,737810.580.60222,46411,50030643,803664
2021-03-29VSCAN0.600.600.550.56-0.04266,388660.560.57208,1862,00088518,000361,50034,4321,327
2021-03-26VSCAN0.570.600.550.600.01360,147730.550.60287,89128,0008,00035,500755
2021-03-25VSCAN0.640.640.570.59-0.03219,938490.590.60209,5074,5004,4001,225
2021-03-24VSCAN0.660.690.620.62-0.07143,023570.620.64131,8585,0004,5061,409
2021-03-23VSCAN0.680.710.650.690.01379,3721060.660.69329,36723,0007,0003501,00017,0461,479
2021-03-22VSCAN0.600.750.600.680.371,083,7613130.650.69869,82969,0004,46913,5004002,000121,6642,649
2021-03-19VSCAN0.050.0750.075
2021-03-18VSCAN0.050.060.06
2021-03-17VSCAN0.050.060.06
2021-03-16VSCAN0.050.060.06
2021-03-15VSCAN0.050.060.06
2021-03-12VSCAN0.050.060.06
2021-03-11VSCAN0.050.060.06
2021-03-10VSCAN0.050.060.06
2021-03-09VSCAN0.050.060.06
2021-03-08VSCAN0.050.060.06
2021-03-05VSCAN0.050.060.06
2021-03-04VSCAN0.050.060.06
2021-03-03VSCAN0.050.060.06
2021-03-02VSCAN0.050.060.06
2021-03-01VSCAN0.050.060.06
2021-02-26VSCAN0.050.0550.055
2021-02-25VSCAN0.050.060.06
2021-02-24VSCAN0.050.060.06
2021-02-23VSCAN0.050.060.06
2021-02-22VSCAN0.050.060.06
2021-02-19VSCAN0.050.060.06
2021-02-18VSCAN0.050.060.06