18:01:02 EDT Fri 19 Jul 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
2024-07-19VSSVR0.4550.4550.440.44-0.02245,181810.4350.44124,06154,00046,8353,0003,50012,0001,239
2024-07-18VSSVR0.4750.480.4550.455-0.0259,592550.4550.4632,99210,2159,0004,5002,000885
2024-07-17VSSVR0.4850.4850.470.475-0.01134,151900.4750.4866,2905,50015,00016,50029,505796
2024-07-16VSSVR0.460.490.460.480.015279,3911280.480.48597,97737,50038,00043,50013,00048,0001,299
2024-07-15VSSVR0.4650.4850.4550.465128,930750.460.4789,8002,50050013,50030021,500630
2024-07-12VSSVR0.4550.4850.4350.4650.005193,5121240.4650.47126,15312,50011,00023015,50027,000687
2024-07-11VSSVR0.480.500.4450.460.005364,2052060.460.465239,70016,5009,50037,00013,50045,5001,339
2024-07-10VSSVR0.460.4750.4550.45557,343530.4550.4644,5001,5006,5001444,000144
2024-07-09VSSVR0.460.470.4450.4550.005112,062850.4550.4685,1005,00010,00050011,087375
2024-07-08VSSVR0.4450.4650.4350.45-0.01578,165790.4450.4540,45013,0009,5003,0002,5003,0006,615
2024-07-05VSSVR0.440.470.440.470.0393,990780.450.4843,83910,50011,35013,0003,00011,316831
2024-07-04VSSVR0.440.440.430.435-0.00547,947300.420.4418,6823,50011,0208,0006,500240
2024-07-03VSSVR0.420.450.420.440.035110,815570.430.4427,9225,50021,00039,50016,000593
2024-07-02VSSVR0.430.430.3950.405-0.01286,559980.400.41145,3715,50021,50037,00050074,818532
2024-06-28VSSVR0.420.430.4150.4250.0197,771480.410.42557,1616,5004,0006,5001,0008,50014,100
2024-06-27VSSVR0.4350.440.4150.4350.005150,452680.420.44134,4021,0002,0005008,0004,500
2024-06-26VSSVR0.4250.4450.4250.430.00572,005360.4250.4517,7967,5001,0002,00042,5001,098
2024-06-25VSSVR0.450.450.4150.42-0.04215,4301130.4150.435128,0204,0007,00039,0001001,50035,000710
2024-06-24VSSVR0.4650.470.4350.46-0.00593,084560.440.4618,1001,00013,0009,50037,00013,644
2024-06-21VSSVR0.480.510.420.465-0.02267,5511650.460.465163,00010,5004,50032,0007,5001,00048,500500
2024-06-20VSSVR0.460.4850.460.4850.03579,083440.480.48575,3003,000499
2024-06-19VSSVR0.450.460.450.45-0.00537,630280.450.45530,6105005003,5002,500
2024-06-18VSSVR0.4650.4850.450.455-0.0172,878610.450.4654,7196,0005005001,5007,387
2024-06-17VSSVR0.470.500.460.465-0.0180,672800.460.46567,7537,5003,0005001,513
2024-06-14VSSVR0.470.4850.4650.4750.005126,957560.470.48123,0673,50070
2024-06-13VSSVR0.480.480.460.47-0.01179,278870.4650.475160,73312,0002,5001,0002,500371
2024-06-12VSSVR0.510.510.480.48-0.015318,9221790.480.485169,82355,00020,20047,0007,00018,500242
2024-06-11VSSVR0.530.530.480.495-0.035263,6271670.490.495155,60815,50023,74348,0002001,00014,5004,676
2024-06-10VSSVR0.540.540.510.53-0.01182,945980.520.53108,21722,50017,90022,0007,0002,4022,523
2024-06-07VSSVR0.530.550.510.54-0.02357,3651850.530.54157,10424,16117,00091,50050064,0002,606
2024-06-06VSSVR0.530.560.530.560.03322,8741840.550.56185,33926,97328,00045,00090017,50015,0003,057500
2024-06-05VSSVR0.520.530.520.530.01333,5411400.520.53129,01644,00027,80060,5005002,00062,5009855,553
2024-06-04VSSVR0.540.540.510.52-0.03641,7902600.510.52361,47592,50031,50540,5005,0008,00078,3463,29819,300
2024-06-03VSSVR0.550.550.530.550.01600,0471840.540.55326,86931,77068,90040,0002,00088,00030,5001,9299,399
2024-05-31VSSVR0.550.560.520.530.011,106,9783550.530.54570,909133,00049,60172,0001,50093,500171,0002,9646,050
2024-05-30VSSVR0.540.560.510.52-0.01606,0292920.520.53321,53838,00046,200110,5002,0001,00079,4961,9692,500
2024-05-29VSSVR0.490.530.490.530.05530,8653150.520.53236,30489,50031,00064,50015,50086,0006,267
2024-05-28VSSVR0.4150.4950.410.480.073,858,0494700.480.485509,45241,00047,333123,0003,001,30616,000114,3532,870
2024-05-27VSSVR0.410.420.400.410.01142,751820.4050.41593,7591,5006,40017,50022,000692
2024-05-24VSSVR0.410.4150.400.41132,3941040.400.4169,9335,5002,60012,5003,00036,5001,974
2024-05-23VSSVR0.4150.4250.3950.41267,8131560.4050.41143,12429,00011,00028,00012,00044,000649
2024-05-22VSSVR0.430.440.400.41-0.03351,5331850.410.415168,75632,00057,44332,0001005,50054,069365
2024-05-21VSSVR0.430.450.400.440.015831,5683520.4350.44458,50825,500128,10099,0004001,000115,5002,030
2024-05-17VSSVR0.430.4350.400.425-0.0051,561,2516280.420.425722,749113,000216,211172,5002,01855,500270,0004,563
2024-05-16VSSVR0.400.4350.3850.430.02850,5413580.4250.43472,50632,00061,800109,0002506,000165,0002,261
2024-05-15VSSVR0.390.4150.380.4150.03703,4863160.410.415360,87832,00084,150109,500552,500111,0002,014
2024-05-14VSSVR0.390.400.3850.390.005148,631890.3850.3991,2147,0002,01017,000501,00027,0001,457
2024-05-13VSSVR0.3950.400.380.385-0.005170,3621150.3850.39114,5608,00031,7507,5002,5004,0001,103
2024-05-10VSSVR0.420.4250.380.395-0.015624,7802490.390.395234,09040,500180,49566,5003,50096,0001,604
2024-05-09VSSVR0.3850.4150.3850.410.03416,9731690.4050.415206,7837,500112,50036,50050052,0001,100
2024-05-08VSSVR0.390.390.380.385-0.005163,969870.380.38569,0957,50044,01036,5005005,500554
2024-05-07VSSVR0.3950.400.390.39157,346860.390.395103,44516,25027,0004,0001,5004,651
2024-05-06VSSVR0.390.400.3850.390.005294,2861360.390.395152,36725,50060,31022,50040031,500474
2024-05-03VSSVR0.4050.4050.380.39-0.01211,0161030.380.3986,51713,0009,02025,00041,50034,500762
2024-05-02VSSVR0.410.410.3950.395-0.02152,2241030.3950.40130,34710,5001,000644,5005,000343
2024-05-01VSSVR0.430.430.410.41-0.015119,050730.410.41595,2756,00015,0002,00050025
2024-04-30VSSVR0.4350.440.420.43-0.015188,0861180.4250.43117,43623,50010,00015,50050020,378310
2024-04-29VSSVR0.450.4550.420.445-0.01170,7111110.4450.45113,31113,0009,80013,0006006,00014,500425
2024-04-26VSSVR0.450.4650.440.45251,2931480.450.455178,6939,50028,50014,00050018,0001,250
2024-04-25VSSVR0.420.450.420.450.03382,5391610.4450.45227,7309,50051,00025,0001,51240,50026,469
2024-04-24VSSVR0.410.4250.410.420.01143,082630.4150.4275,57026,0001,0006506,00033,020
2024-04-23VSSVR0.4150.4150.400.41189,639980.4050.4167,10148,5009,0002501,0001,50062,158
2024-04-22VSSVR0.430.4350.4050.41-0.03493,5391920.410.415352,26830,5007,10038,5005393,50040,50619,711