02:57:08 EDT Fri 29 May 2020
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
2020-05-28VSIM0.1350.140.130.13750.0025443,8351080.1350.14349,65569,5005004,00010,5001,0008,180
2020-05-27VSIM0.140.1450.130.135882,8162270.130.135531,839142,0003,00011,50092,00075,50025,477
2020-05-26VSIM0.1150.1350.1150.1350.0252,157,3434710.130.1351,558,216322,50019,00078,0004,50071,00041,30058,3271,000
2020-05-25VSIM0.110.120.1050.110.005680,6401970.110.12507,84961,00037,00052,0009007,5007,4005,991
2020-05-22VSIM0.110.1150.100.105811,3642160.100.11628,61758,5007,00027,00046,00020,50017,747
2020-05-21VSIM0.1150.1150.100.105-0.005508,1701620.100.105336,65043,00045,50050038,50028,50014,0201,000
2020-05-20VSIM0.1050.1150.1050.1171,219380.110.11519,20723,00050015,50050010,0002,012
2020-05-19VSIM0.110.1150.100.11250.0025761,9082400.110.115453,639131,0005,00014,0001,50070,50062,50023,269
2020-05-15VSIM0.110.120.1050.11770,2171600.110.115529,200119,19844,50050011,50042,00022,319
2020-05-14VSIM0.120.120.100.11-0.0051,599,3173490.1050.111,131,363249,00026,00023,00040048,50079,40040,654
2020-05-13VSIM0.1250.1250.110.115-0.01564,3901390.110.12402,320110,50018,50025015,0009,2507,570
2020-05-12VSIM0.1350.1350.1150.12-0.011,138,1462260.120.13644,290227,50037,50043,50038089,50058,50029,596
2020-05-11VSIM0.140.140.130.13-0.005268,218840.130.14221,21715,00010,5005,0005003,50011,0001,501
2020-05-08VSIM0.1350.140.1250.1351,177,7252070.1350.14747,535128,00028,50037,5005,670106,00096,50024,850
2020-05-07VSIM0.1450.1450.130.13-0.01288,779920.130.14189,19156,00013,50012,00011,5001,5001,588
2020-05-06VSIM0.150.150.1350.135-0.015441,1651090.1350.14358,82560,5001,2005003,5006,0009,140
2020-05-05VSIM0.1550.1550.1450.145-0.005292,448820.1450.15156,14234,2433,50010091,5004,0001,863
2020-05-04VSIM0.1550.160.1450.1550.005851,1311470.150.165500,738105,00017,00024,500500140,00046,50012,8932,000
2020-05-01VSIM0.1550.1550.140.15734,3171710.1450.15519,475109,5006,0007,0001,30011,50062,30014,242500
2020-04-30VSIM0.160.160.1450.155460,8961100.1450.155334,00249,0002,00058061,5007,5004,734
2020-04-29VSIM0.1650.1750.150.155-0.012,255,7113830.1550.1651,547,570281,00039,50073,00015,200139,500117,60031,4416,000
2020-04-28VSIM0.140.1650.130.1650.0355,203,4517800.160.1653,218,4911,209,00059,00067,00017,050344,500242,15043,8401,000
2020-04-27VSIM0.140.140.1250.131,083,2391880.130.14786,916127,50025,5001,10074,00052,60013,6231,000
2020-04-24VSIM0.140.140.1250.135880,7501300.130.14590,100195,0001,00018,0001,80050,50013,30011,050
2020-04-23VSIM0.1550.1550.1250.14-0.01656,5192090.130.14441,44880,5003,00013,00015028,50020,55065,871
2020-04-22VSIM0.160.160.1450.15-0.005428,3671130.150.155256,47058,00050012,00067636,00082561,545
2020-04-21VSIM0.160.160.150.155-0.005180,669730.150.1697,66568,0001505005,704
2020-04-20VSIM0.170.170.160.16-0.01349,3511100.160.165207,00064,00030,5005,50039,0002,851
2020-04-17VSIM0.160.1750.160.1650.005280,2741100.1650.17153,00045,5002,50050034516,0001,24551,084
2020-04-16VSIM0.1650.1650.160.16182,195770.160.165103,10040,50050016,00050021,575
2020-04-15VSIM0.1650.1650.160.16-0.00598,008410.160.16535,20010,0002,50050,308
2020-04-14VSIM0.1750.1750.160.165-0.005695,9241960.1650.17482,17077,00013,00022,00014,00010,00077,754
2020-04-13VSIM0.170.180.160.165591,7561590.160.17385,18697,5002,00010,50031042,50035,950
2020-04-09VSIM0.170.1750.160.165-0.005248,957770.1650.17181,48054,5002,5002,5004,5001,0002,477
2020-04-08VSIM0.180.180.170.17-0.01228,133560.170.175100,200100,40116,50011,00032
2020-04-07VSIM0.180.180.170.180.005236,541540.1750.18132,32548,0002,00020049,0004,100816
2020-04-06VSIM0.1750.190.170.17-0.005110,801340.170.1869,50030,5014,5005005,500300
2020-04-03VSIM0.180.190.170.180.005122,000370.1750.1864,00036,50010,0005,0006,500
2020-04-02VSIM0.190.1950.1750.18-0.01387,553790.170.18234,09860,0005,00017,50030036,50033,0001,155
2020-04-01VSIM0.1850.190.170.190.005153,800290.1750.19125,80023,5004,500
2020-03-31VSIM0.1950.1950.1850.185118,896210.1850.19100,50012,8665,00050030
2020-03-30VSIM0.1850.1950.180.185134,751400.1850.19109,67016,8314,0001,5002502,000500
2020-03-27VSIM0.200.200.1850.195-0.015303,870600.180.195176,17054,00015,00012,0004009,50036,000400
2020-03-26VSIM0.190.2250.180.2150.03728,9501240.1850.22460,60090,50045,50051,5001,00066,00013,850
2020-03-25VSIM0.160.190.160.180.015251,887640.180.185156,77666,0001,0004,5007,00016,000611
2020-03-24VSIM0.160.170.1550.1650.01319,501730.160.165179,31272,00021,5008,50077636,501412
2020-03-23VSIM0.1450.170.1450.1550.005413,691880.1550.16283,95147,00035,0006,00025,50015,500740
2020-03-20VSIM0.1550.1550.1350.15-0.005619,8531250.1350.15372,601122,80245,50025,0009,00044,500450
2020-03-19VSIM0.150.1550.140.1550.005476,084790.150.155253,966131,50035,50018,00015912,00024,500300
2020-03-18VSIM0.170.170.150.15-0.025459,503920.150.155311,15055,00026,0008,50042,50016,000353
2020-03-17VSIM0.170.180.160.1750.015184,025500.170.175131,50034,0252,00011,0005,000500
2020-03-16VSIM0.170.170.1450.16-0.02563,6921480.160.17239,001165,50024,00095,5004004,00028,5006,391
2020-03-13VSIM0.200.210.1750.18705,6991860.1750.195360,799102,00066,50084,0004005,50081,000100
2020-03-12VSIM0.180.2150.1650.175-0.051,003,1202360.1750.21664,97985,00015,500103,00014035,50088,02410,737
2020-03-11VSIM0.2450.250.2050.215-0.025410,2911350.2050.215202,60082,19123,50025,50026,00049,5001,000
2020-03-10VSIM0.250.270.230.235-0.005525,3101470.2350.24210,700211,56048,00010,00020012,00025,7007,150
2020-03-09VSIM0.260.260.230.24-0.035396,9641280.2350.245284,71449,50010,00034,5005,50012,500250
2020-03-06VSIM0.2850.2950.2550.28-0.005238,900910.2750.28102,50052,5007,50021,50040021,50028,9004,100
2020-03-05VSIM0.260.3150.260.2850.0151,708,9202890.280.2851,269,401115,50025,000128,00017,15031,000120,0002,569
2020-03-04VSIM0.230.2750.230.270.04262,300770.260.275160,30046,00011,50010,0003,00018,50012,0001,000
2020-03-03VSIM0.2450.2450.2250.23-0.005578,9261540.230.24115,084391,50027,0001,00044,000342
2020-03-02VSIM0.250.260.230.2450.005477,2741000.240.245211,249152,50055,00018,00040,000525