06:00:21 EDT Thu 23 May 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
2024-05-22VSTUD0.100.110.100.110.0162,667200.1050.116,01518,00027,5001,5009,50052
2024-05-21VSTUD0.110.110.100.10311,101720.100.1160,15119,50016,500196,50016,5001,099
2024-05-17VSTUD0.100.110.0950.110.015253,106850.100.11111,05053,00010,00047,00088524,0003,003
2024-05-16VSTUD0.100.100.0950.095-0.00531,269110.0950.1021,6154,5005,000154
2024-05-15VSTUD0.1050.110.100.10104,570470.100.1155,1509,0002,00010,00028,000120
2024-05-14VSTUD0.100.1050.0950.100.005353,493780.0950.105177,25038,000109,0005001,00025,0002,342
2024-05-13VSTUD0.100.100.090.095248,063590.0950.10117,27169,07130,0007,00023,0001,371
2024-05-10VSTUD0.1050.110.0950.10310,504880.0950.105183,40022,0004,00028,50089950068,0001,2651,000
2024-05-09VSTUD0.0950.1050.0950.1050.015331,862820.100.105113,48530,00032,00099,0005003,00051,0001,939
2024-05-08VSTUD0.110.110.090.095-0.01618,1791110.090.10393,800105,00026,00018,5001667,50062,0004503,500
2024-05-07VSTUD0.110.1150.100.105-0.005641,1361770.1050.11321,88070,00030,00083,00040950,50083,200649
2024-05-06VSTUD0.110.1150.1050.110.01347,646820.110.12150,75034,50022,00054,50083,5001,727
2024-05-03VSTUD0.110.110.0950.10-0.005127,320600.0950.1055,51014,50023,50050032,000884
2024-05-02VSTUD0.110.110.1050.10551,904230.1050.1120,9002,00021,5001,5007345,00060
2024-05-01VSTUD0.0950.110.090.1050.015756,8291050.1050.11268,50054,000148,600152,0002,000126,5002,021
2024-04-30VSTUD0.100.100.090.09-0.005476,956960.090.095292,65646,0003,00051,0003945,00075,0001,723100
2024-04-29VSTUD0.110.110.0950.10-0.005665,1161360.0950.10290,143113,69371,50047,500166114,5002,11125,000
2024-04-26VSTUD0.110.110.100.110.005293,394870.1050.11133,438109,50016,05012,50017,0001,2053,500
2024-04-25VSTUD0.110.120.1050.11525,2391090.1050.11212,92358,50039,50015,00055040,500157,000866
2024-04-24VSTUD0.120.1250.110.115-0.005658,3501480.110.12279,494108,50027,50094,500378138,0001,7278,000
2024-04-23VSTUD0.1250.1250.1150.12394,703890.120.125195,90765,00016,00043,00064,66812810,000
2024-04-22VSTUD0.130.1350.120.12-0.01144,469570.120.1357,07339,00025,5009,5006839,0002,0001,348
2024-04-19VSTUD0.130.1350.1250.125-0.005156,886830.1250.1396,50024,50021,00029013,500725
2024-04-18VSTUD0.130.1350.1250.13237,269950.1250.13597,48797,00010,50011,0008,5008,5001,572
2024-04-17VSTUD0.1250.1450.120.1250.0051,979,1673320.1250.1351,158,217187,50087,000232,0007402,500287,7004,95416,000
2024-04-16VSTUD0.1250.1250.1150.125750,9023010.1150.125237,66766,80021,050216,5009668,000168,50011,06510,000
2024-04-15VSTUD0.130.130.1250.125-0.005502,0271190.120.125275,63064,79829,50068,0001,0783,50057,0001,524
2024-04-12VSTUD0.1350.1350.1250.125-0.01844,1401450.1250.13363,97177,000120,500176,5001,0001,00083,33443520,000
2024-04-11VSTUD0.1350.140.1250.13-0.0152,310,7063060.130.1351,249,879231,50069,600211,5003,89796,500411,0003,41031,000
2024-04-10VSTUD0.150.150.140.145164,507600.140.14594,81854,5005005,0005008,000934
2024-04-09VSTUD0.150.1550.140.145280,1191090.140.15117,13551,00010,50042,0005001,00045,50071410,000
2024-04-08VSTUD0.140.150.140.150.005175,826800.1450.15121,7024,37315,50015,00050050016,0001,635
2024-04-05VSTUD0.150.150.140.150.005569,4011630.140.15256,50099,50032,50072,5008502,500102,5001,891
2024-04-04VSTUD0.160.160.140.15-0.005789,8852290.140.15248,10096,50095,500175,0002,345168,5002,380
2024-04-03VSTUD0.140.160.140.1550.0151,259,3332390.150.16521,076192,430100,000196,0001,297128,500117,0002,192
2024-04-02VSTUD0.140.140.1350.14690,3621490.1350.14354,85364,00039,00073,00087358,00097,500751
2024-04-01VSTUD0.140.1450.130.140.01394,676790.1350.145250,72719,00017,50047,50060058,000928
2024-03-28VSTUD0.130.1350.130.13-0.005301,4081010.1250.14160,97851,50034,7507,0002,59050043,500150
2024-03-27VSTUD0.1350.140.130.13-0.005359,750640.130.135138,52672,00068,50042,5009437,700195
2024-03-26VSTUD0.130.140.130.140.005450,1521030.130.15104,11082,56027,500109,5001,0001,000123,000926
2024-03-25VSTUD0.1350.1450.1250.1351,353,8202070.1350.14469,187272,000125,000154,0002,1441,000317,6642,17510,100
2024-03-22VSTUD0.1350.140.130.1350.005335,0561070.130.135140,29260,50024,00057,50039250050,0001,512
2024-03-21VSTUD0.140.140.130.135704,818850.130.135560,15035,00017,50028040,50050,000673
2024-03-20VSTUD0.1450.150.130.13-0.015778,9671310.130.135453,40462,50055,00097,500362500108,0001,250
2024-03-19VSTUD0.140.1450.140.14234,794630.140.145133,91724,50013,50062,000157
2024-03-18VSTUD0.1350.140.1350.140.01193,660380.1350.14118,2052,00019,2401,50050011,0006740,000
2024-03-15VSTUD0.130.1350.1250.130.005294,262700.130.135168,03737,00020,00025,5001,45526,50073414,500
2024-03-14VSTUD0.1350.1350.120.125-0.005979,7441820.1250.13465,080158,500123,550101,0009501,500126,0001,214
2024-03-13VSTUD0.1450.1450.130.135-0.005756,0581350.130.145442,180110,500113,90024,0001,6353,00050,28231010,000
2024-03-12VSTUD0.150.150.130.145-0.005658,2521230.140.145267,800101,5004,00085,50098,00089,50097510,000
2024-03-11VSTUD0.1650.1650.1450.15-0.01637,2541460.1450.15307,19588,50035,00062,5001652,000139,0001,201
2024-03-08VSTUD0.160.170.1550.160.005854,2171450.1550.16431,07092,000115,06053,50089286,00073,4051,273
2024-03-07VSTUD0.1550.160.150.1550.005972,6123100.1550.16403,264111,500124,000142,00021,34018,500144,5003,0642,000
2024-03-06VSTUD0.150.160.150.150.005744,6181470.150.155300,750132,00077,00098,0001,00030,000104,000470
2024-03-05VSTUD0.150.150.140.15318,416500.140.15113,00043,50024,50052,0002,00083,0005
2024-03-04VSTUD0.1550.160.150.15-0.01757,3171410.1450.15446,410124,00040,00069,50030050076,000301
2024-03-01VSTUD0.1650.170.1550.16573,5561020.1550.165365,218111,50022,5003,00061,5009387,000
2024-02-29VSTUD0.1650.1650.1550.1650.005561,1811190.160.165151,95080,50030,50085,50015585,00085,0001,14441,000
2024-02-28VSTUD0.1550.180.150.1650.012,328,5974320.160.165866,800436,000280,500230,0003,38353,500418,7222,51730,000
2024-02-27VSTUD0.150.1550.1450.1550.015333,996730.150.155171,89535,50014,50055,00056,000602
2024-02-26VSTUD0.1450.150.140.1450.0051,111,9372000.140.145597,31646,57052,500128,5002,50073,000207,5002983,000