01:20:53 EDT Thu 09 Jul 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
2020-07-08VSPA0.180.1950.160.165-0.0153,826,1564920.1650.172,364,639718,100129,000214,000103,500293,2712,646
2020-07-07VSPA0.190.190.1750.175-0.0051,918,9602450.1750.191,272,123318,800136,50049,000943107,50032,5001,594
2020-07-06VSPA0.1650.2050.1650.1850.037,487,2268130.1750.194,007,7061,968,511202,700253,000218,000831,1166,193
2020-07-03VSPA0.140.1650.140.1550.023,331,6483560.1550.1652,106,017733,000135,00028,500132,500195,5001,131
2020-07-02VSPA0.130.140.120.1350.012,916,7042740.1350.141,692,555438,500123,500161,000236,000181,50083,649
2020-06-30VSPA0.1150.130.1050.1250.013,887,5862700.1250.132,978,186302,000237,7005,000189,000174,5001,200
2020-06-29VSPA0.100.1150.100.1150.01906,980590.1050.115729,88041,50075,0005,50015,50039,500100
2020-06-26VSPA0.1050.110.0950.110.011,363,053740.100.111,037,000126,50056,00040,00013,00089,000553
2020-06-25VSPA0.100.1050.0950.10282,955260.0950.10125,00082,00028,5008,00016,50022,000955
2020-06-24VSPA0.1050.1050.0950.10339,299250.0950.105239,80074,0004,50020,000999
2020-06-23VSPA0.1150.1150.100.10-0.015988,640670.100.11734,088103,00017,00020,0007,000107,000552
2020-06-22VSPA0.1050.120.1050.1150.005575,630610.1050.12430,41052,50040,0007,50013,00032,000220
2020-06-19VSPA0.100.110.100.110.01736,516680.1050.11627,50016,00028,34034,50030,000176
2020-06-18VSPA0.100.100.100.10125,234140.0950.1094,50015,47415,000260
2020-06-17VSPA0.0950.100.0950.100.005575,100580.0950.10318,500123,000103,50025,0004,0001,100
2020-06-16VSPA0.0950.100.090.09-0.005559,923480.090.095288,90033,000148,50011,00012,00066,000523
2020-06-15VSPA0.0950.100.090.100.005541,710460.090.10339,000134,00028,00017,00022,000810
2020-06-12VSPA0.100.1050.090.095-0.005826,839700.090.095374,100227,00095,00010,00046,50073,2191,020
2020-06-11VSPA0.1050.1050.0950.10370,100540.0950.10222,10054,00015,0009,50015,50054,000
2020-06-10VSPA0.1050.1050.100.10-0.005323,100460.0950.105178,300111,5008,50024,500300
2020-06-09VSPA0.1050.1050.0950.1050.005224,000320.100.105133,00019,00015,0009,5007,50039,500500
2020-06-08VSPA0.100.1050.100.100.005248,900280.100.105210,50025,00011,0002,400
2020-06-05VSPA0.100.100.0950.095-0.005242,573470.0950.10122,10067,00011,50010,0009,50022,000473
2020-06-04VSPA0.1050.1050.100.105-0.0051,045,520810.100.105495,500202,5008,000138,50040,500160,50020
2020-06-03VSPA0.110.1150.100.1150.01319,145530.1050.115130,00092,50034,50025,00036,500245
2020-06-02VSPA0.1150.120.100.105-0.005663,971730.1050.115369,500155,00037,0001,00038,50062,000971
2020-06-01VSPA0.110.1250.110.11845,103960.1050.115502,503245,00060,00010,50019,5007,500100
2020-05-29VSPA0.100.110.100.110.01225,969340.1050.115205,06911,5009,000400
2020-05-28VSPA0.110.110.0950.10-0.005649,365490.0950.10591,00038,50034,0001,500461,50022,175690
2020-05-27VSPA0.100.1050.0950.1050.005341,728330.100.11236,22825,5008,00058,0006,0008,000
2020-05-26VSPA0.1050.1050.100.10-0.005659,454410.100.105141,95671,00016,500394,5002,00033,000498
2020-05-25VSPA0.1150.1150.1050.105-0.005118,018150.1050.1143,50024,50030,0003,50016,50018
2020-05-22VSPA0.110.1150.1050.11-0.005370,563430.1050.11215,50097,00026,0009,00013,5009,000563
2020-05-21VSPA0.110.1150.1050.105-0.01220,943270.1050.12193,90017,5007,5002,00043
2020-05-20VSPA0.1250.1250.1050.1150.005655,5351370.1150.12321,771120,51454,00042,50024,00087,5005,250
2020-05-19VSPA0.1250.130.100.1150.0151,598,7342380.110.125822,262250,872102,00068,50020060,000233,50061,400
2020-05-15VSPA0.090.100.090.0950.005572,265770.0950.10435,84486,00940,0005,0002,0001,0002,412
2020-05-14VSPA0.090.090.0850.09982,094630.0850.095677,500169,00067,50020,00045,0002,594
2020-05-13VSPA0.090.090.0850.085-0.00567,100110.0850.0937,00023,1007,000
2020-05-12VSPA0.0950.0950.090.0950.005597,695440.090.095394,69565,00081,00014,00018,00025,000
2020-05-11VSPA0.0950.0950.090.09335,894370.090.095218,89456,00025,00036,000
2020-05-08VSPA0.090.0950.0850.09471,599320.0850.095268,000116,00061,00016,00010,000599
2020-05-07VSPA0.090.0950.0850.0950.005316,317410.090.095142,40088,91753,00032,000
2020-05-06VSPA0.090.0950.090.09-0.005962,183460.0850.095513,000211,50065,000110,00060,000683
2020-05-05VSPA0.090.100.090.095294,490420.0950.10183,30038,00030,00014,00029,000190
2020-05-04VSPA0.0950.0950.090.09172,688240.090.1098,68830,00021,0004,0004,00015,000
2020-05-01VSPA0.0850.090.0850.09120,791210.0850.09574,59125,00010,00010,0001,200
2020-04-30VSPA0.100.100.090.09-0.01186,700200.0850.0969,20010,00058,00049,500
2020-04-29VSPA0.100.100.0950.100.01325,495280.090.10102,49576,000120,00012,00015,000
2020-04-28VSPA0.0950.0950.090.09-0.005123,450150.090.09593,00023,0001,0001,0004,000950
2020-04-27VSPA0.0950.100.090.095526,334540.090.095290,000130,28464,0006,0002,00033,0001,050
2020-04-24VSPA0.100.1050.0950.095408,425350.0950.10272,00052,00015,00047,00020,0001,625
2020-04-23VSPA0.0950.100.090.0950.005373,707370.0950.10294,50032,00010,0008,0005,00023,0001,207
2020-04-22VSPA0.090.0950.090.0950.01133,000130.090.09535,00065,00020,0008,0005,000
2020-04-21VSPA0.0850.0850.0850.08581,40080.080.08559,4009,00013,000
2020-04-20VSPA0.0850.0950.080.085272,200440.0850.095120,00077,00020,0005,00011,00038,000700
2020-04-17VSPA0.090.090.080.085-0.01442,075480.0850.09182,000141,00019,00012,00025,00062,000575
2020-04-16VSPA0.100.100.0950.100.0168,771160.0850.1026,00018,0003,0001,00020,000771
2020-04-15VSPA0.0950.0950.0850.085-0.01111,290150.0850.1092,2906,0006,0007,000
2020-04-14VSPA0.100.1050.0950.100.00554,175130.0950.1025,70024,0001,0003,000475
2020-04-13VSPA0.0850.100.0850.100.005258,531400.0950.10180,98545,00011,00020,3751,171
2020-04-09VSPA0.0850.1050.0850.0950.015930,383770.090.095761,98387,0001,00022,00020,00037,0001,400