05:21:15 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
2024-05-22VSVE0.320.3350.2950.295-0.025620,5042510.290.30187,621120,00075,000114,000500120,1301,882
2024-05-21VSVE0.3350.3450.310.32-0.005919,7042420.3150.32422,23569,000163,000172,0004501,50087,5002,380
2024-05-17VSVE0.3250.340.310.320.0251,173,1163960.320.34290,892215,000183,200207,5002,000269,5003,746
2024-05-16VSVE0.3150.3150.290.295-0.01208,846910.2950.3151,3962,5009,50081,00063,000660
2024-05-15VSVE0.290.3150.280.300.015645,8441980.300.33227,93640,500172,00088,0005501,000113,0002,048
2024-05-14VSVE0.270.2850.270.285218,6571250.280.28537,59912,00030,00046,50091,600
2024-05-13VSVE0.270.2850.270.2850.005129,634560.270.28525,1002,0004,00026,5008,00063,500
2024-05-10VSVE0.280.280.270.28161,733600.280.28539,99711,75025,25048,00036,000251
2024-05-09VSVE0.2850.2850.2750.280.005364,1631000.2750.28150,47522,00075,00043,5002001,50071,000185
2024-05-08VSVE0.2750.2850.270.2889,612480.270.28517,4902,000408,50050060,500366
2024-05-07VSVE0.280.290.2750.2850.00591,350380.2750.28532,4002,00041,0001,00014,50050
2024-05-06VSVE0.290.290.2750.290.025180,212710.2750.2981,92011,0007,00057,50020022,000292
2024-05-03VSVE0.260.270.260.270.0144,743270.260.2817,99017,0001,5008,00050
2024-05-02VSVE0.2650.270.260.26-0.01115,062500.260.2749,69718,00029,00010,0002608,000100
2024-05-01VSVE0.2650.280.2650.2650.0180,277710.2650.28517,0768,50011,00032,50010,500646
2024-04-30VSVE0.270.290.250.26-0.02712,8852610.250.29174,653108,00087,000165,00010010,000166,043504
2024-04-29VSVE0.2750.2950.270.28-0.005227,322730.270.2863,30948,0002,00046,50066,000610
2024-04-26VSVE0.290.290.2750.2850.005233,5171120.2650.29578,51219,00044,00056,5003001,50032,500500
2024-04-25VSVE0.290.290.260.28-0.01559,7912330.270.28141,90237,000121,000158,00040012,00086,0002,006
2024-04-24VSVE0.2750.290.2750.290.03376,4811380.270.295149,36933,49186,50056,5002,00046,5001,170
2024-04-23VSVE0.270.280.2550.26-0.01881,8283110.250.275193,59655,000257,330136,00012,000224,0001,469
2024-04-22VSVE0.2850.2850.2650.27-0.03638,4992490.2650.27173,92946,50099,100117,0005,000188,0007,268
2024-04-19VSVE0.310.320.240.295-0.005941,6273880.2750.315209,80135,000341,450144,5001,50011,500177,81519,000
2024-04-18VSVE0.3050.320.300.3050.005314,3191380.2850.315120,56346,50034,14046,00010,50052,0484,567
2024-04-17VSVE0.330.340.300.30-0.025245,2321560.300.32589,90037,5009,15266,00023150033,500834
2024-04-16VSVE0.340.3450.310.325-0.015562,0382460.320.325153,95118,00081,320163,00010,000113,50012,467
2024-04-15VSVE0.330.350.3250.34-0.005549,0742900.320.35138,95928,00062,000127,5001,000133,00058,015
2024-04-12VSVE0.3850.3850.3450.3550.011,398,4215480.320.36508,35275,500313,700251,0001,3001,500220,00026,469
2024-04-11VSVE0.340.350.3150.3450.01689,5103330.310.345353,47015,100124,300135,00072550051,5007,712
2024-04-10VSVE0.340.350.330.33-0.025785,5483110.330.34207,19560,000276,500108,5001,000120,00010,943
2024-04-09VSVE0.3850.3850.340.355-0.0351,354,8445450.340.355538,07891,500211,162188,0002,48111,000289,20323,061
2024-04-08VSVE0.3350.3950.3150.390.055964,7034410.380.395380,78671,500200,910159,0002,451135,00012,566
2024-04-05VSVE0.310.3450.2850.3350.015993,9283420.330.345324,282138,000213,90087,5006,03910,500209,0002,277
2024-04-04VSVE0.310.330.300.310.005843,2192320.310.32408,74665,50052,300150,00047,500113,5004,829
2024-04-03VSVE0.2350.3050.2350.3050.071,371,4954240.2950.305768,99094,00090,500143,5001,53556,500208,5004,830
2024-04-02VSVE0.1950.2350.1850.2350.05696,1652020.230.235210,66433,500203,180132,5005101,500110,5003,422
2024-04-01VSVE0.1850.200.1850.185-0.005319,095890.1850.2085,8151,00033,00090,0001,4702,000105,000210
2024-03-28VSVE0.180.1950.180.1950.015380,9361010.1850.20192,90111,00031,00053,5005,00087,50035
2024-03-27VSVE0.1850.190.1750.18-0.005401,5911120.1750.18292,07111,00038,60028,50042428,0002,592
2024-03-26VSVE0.190.1950.1850.19297,974960.1850.19184,75028,50021,50020,0001,50039,3002,424
2024-03-25VSVE0.1950.1950.190.19-0.00556,979330.190.19532,0004,5003,6006,5003009,0001,079
2024-03-22VSVE0.1950.200.190.195119,423500.190.19567,0053,50527,00012,5003006,0002,908
2024-03-21VSVE0.210.2150.1950.195634,9312440.1950.20359,34028,583119,00058,5001,29150049,50017,617
2024-03-20VSVE0.190.200.180.1950.01366,9101770.1850.20216,34618,50011,50062,0002,5008,00035,50012,564
2024-03-19VSVE0.190.190.180.18-0.005153,228480.180.1915,50020,50062,50018053,500553
2024-03-18VSVE0.180.200.180.185124,201690.1850.1946,11516,50026,75025,0005006,5002,534
2024-03-15VSVE0.1850.200.180.1850.005154,545920.1850.2038,86030,50039,50022,00050016,5005,969
2024-03-14VSVE0.2150.2150.180.18-0.035422,7231930.180.205162,31628,50089,54042,0001,00090,0009,361
2024-03-13VSVE0.1850.2150.1850.2150.015545,4622350.2050.215254,44226,00096,00053,0001,1005,000104,0005,920
2024-03-12VSVE0.190.200.180.200.02260,487750.1950.20118,50012,00015,00023,00018090,500877
2024-03-11VSVE0.180.190.180.18-0.00599,759640.180.1931,66510,50090037,00016,5003,147
2024-03-08VSVE0.180.190.180.185121,391750.180.1962,7006,50018,37820,5005008,5004,308
2024-03-07VSVE0.1950.200.1850.185-0.005180,057880.1850.1955,05216,00019,50044,00040,0005,490
2024-03-06VSVE0.1950.200.180.1950.01402,3521090.1550.20167,02819,50059,00073,0003,50078,0002,214
2024-03-05VSVE0.190.200.180.19444,0691420.170.19149,74052,00053,86892,50093,0002,487
2024-03-04VSVE0.1550.190.150.190.035629,5291750.170.19228,66839,23991,14099,0002,82032,500134,5001,460
2024-03-01VSVE0.1450.1550.140.1550.02331,6261000.1450.155136,5159,00052,00030,000500102,48575
2024-02-29VSVE0.1450.1450.1350.14218,965710.1350.14141,58743,00014,00010,5003097,5001,469
2024-02-28VSVE0.140.1450.140.14284,713960.140.145140,07032,5009,50053,50047,5001,500
2024-02-27VSVE0.140.1450.1350.14347,778790.1350.14116,50040,50057,00048,00033,50051,500273
2024-02-26VSVE0.1350.1450.1350.14-0.005138,281600.140.14549,14526,00018,00020,00023,5001,636