14:56:59 EST Sun 03 Nov 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
2024-11-01VSYH0.4450.4450.420.425-0.02102,590610.420.42551,27650015,10030,5004,5005250
2024-10-31VSYH0.430.450.4150.435306,9051190.4350.445167,6164,50058,00038,5001,66535,0001,129
2024-10-30VSYH0.4350.4350.4250.435-0.005138,192540.4250.435110,3891,5504,5005,50030015,000782
2024-10-29VSYH0.440.440.430.44245,706740.4350.44158,79011,32940,0008,5005,00021,000484
2024-10-28VSYH0.460.460.4350.44-0.015303,6791170.4350.44203,12125,50038,50027,0005465,5001,0002,140
2024-10-25VSYH0.440.4550.440.4550.015181,230800.450.46140,6909,50016,5004,5007157,0001,000888
2024-10-24VSYH0.460.460.4350.44-0.01276,239930.440.445162,69411,50049,00036,50025314,0001,813
2024-10-23VSYH0.480.480.450.45-0.035366,5231310.450.46165,24511,67455,50052,50042,50036,0001,151
2024-10-22VSYH0.490.4950.4750.485-0.015478,4902120.480.485335,1038,00025,70043,000206,00056,0002,374
2024-10-21VSYH0.510.510.4850.500.01502,3322650.490.50355,85311,00072,00022,5001501,00036,0001,790
2024-10-18VSYH0.4750.500.470.490.01477,6692350.490.495262,05149,53892,50342,5005,00022,6712,198
2024-10-17VSYH0.490.500.480.48-0.005521,0672430.4750.48305,90332,50070,50053,50055016,50013,50027,173
2024-10-16VSYH0.460.510.460.4850.03900,9583930.4850.49603,36662,775100,82781,0001,0093,50040,9345,272
2024-10-15VSYH0.440.460.4350.460.015241,5071180.4550.46126,17011,50025,00026,00050,500830
2024-10-11VSYH0.430.4450.430.4450.005213,631920.440.445122,72330,00015,00033,00050010,9441,464
2024-10-10VSYH0.430.440.4250.440.01113,039580.4350.4470,1916,50012,5001,00022,000248
2024-10-09VSYH0.430.430.4250.43-0.01168,4761110.4250.4367,1784,5003,00050,50010230,00012,000871
2024-10-08VSYH0.4350.440.4250.44-0.005224,463760.4350.44146,4121,50030,00011,50013,00021,000614
2024-10-07VSYH0.450.450.4350.445-0.005137,291700.440.445100,2704,50024,5003,0002,0002,682
2024-10-04VSYH0.4450.460.440.45411,8281810.450.46271,34828,00051,00022,0004511,50035,500888
2024-10-03VSYH0.4450.460.4450.450.005195,396920.4450.45157,4905005,77021,0006001,5007,000589
2024-10-02VSYH0.4350.4450.430.4450.015307,460960.440.445147,20547,0001,00017,50014580,5009,5003,517
2024-10-01VSYH0.440.440.430.43-0.01449,8912370.430.435313,54316,00013,00038,0005008,00053,848
2024-09-30VSYH0.4350.4450.4050.440.0051,204,5774390.4250.4451,003,87130,50070,00040,00020023,50019,00015,479
2024-09-27VSYH0.440.440.4250.435-0.01180,459820.430.44180,45916,00071,50030,5003,819
2024-09-26VSYH0.4450.460.430.4450.01806,3794030.440.445580,02233,00087,50077,50080319,9227,631
2024-09-25VSYH0.4350.4450.430.435667,7583500.430.435388,8427,500109,34516,5006,5007,000111,864
2024-09-24VSYH0.4250.4450.4250.4350.02632,8024110.4250.435333,14555,699139,32268,50065014,00014,5004,193
2024-09-23VSYH0.3950.4250.3950.4150.015676,9993710.4150.42464,08433,500128,24711,5001,22619,50014,0004,113
2024-09-20VSYH0.3750.400.3750.400.035602,3472300.3950.405339,93628,230151,02247,0001,2809,50023,0002,224
2024-09-19VSYH0.370.3750.360.365-0.005243,4251140.3650.375115,94770,50037,00017,5002,458
2024-09-18VSYH0.370.3750.360.370.01697,5622550.3650.375535,36016,50057,00020,50015,0261,50029,50022,175
2024-09-17VSYH0.3650.390.360.36-0.021,080,2543320.360.37651,38828,000188,50096,00033,50053,50022,826
2024-09-16VSYH0.3750.380.3650.380.005153,474790.3650.3877,6947,00057,6088,5002502,000316
2024-09-13VSYH0.370.3750.360.375310,1841060.370.375190,5643,50033,01046,0001921,00035,000918
2024-09-12VSYH0.370.380.3650.3750.015479,2302240.370.375296,81012,00046,50051,5001,00056,50011,333
2024-09-11VSYH0.350.3750.3450.360.0151,211,6283650.360.37561,201127,500224,16880,500654154,88561,0001,620
2024-09-10VSYH0.3350.350.3250.3450.005321,6412400.3450.35174,02125,50061,50033,50018,5007,140
2024-09-09VSYH0.320.340.320.340.02183,117660.330.345117,38110,50031,00013,5002,5008,0003
2024-09-06VSYH0.330.3350.310.32-0.01487,4772050.3150.32415,41221,50010,50019,50020018,5001,118
2024-09-05VSYH0.340.340.3250.33-0.01241,6621100.330.335150,3111,50036,00012,5005592,00037,500566
2024-09-04VSYH0.320.3450.320.340.01377,1731740.3350.34243,88718,00020,00032,5005,50055,0001,634
2024-09-03VSYH0.350.350.330.33-0.01292,8311530.3250.33164,10517,82442,99048,5004,0006,0007,742
2024-08-30VSYH0.3550.360.340.34-0.02397,0711370.3350.355319,94911,50031,50014,0005,50013,500151
2024-08-29VSYH0.3650.3650.350.36-0.01192,444900.3550.36149,3101,0003,00025,0002853,5009,00020
2024-08-28VSYH0.380.380.360.37-0.01139,262730.3650.37111,2724,00050017,5005004,000410
2024-08-27VSYH0.380.3850.370.38414,2202110.3750.38265,00412,00068,00038,0002003,00010,50015,707
2024-08-26VSYH0.3850.390.370.38448,7022540.3750.39329,16030,0002,00048,00030017,00020,00062
2024-08-23VSYH0.3650.39250.3650.3750.03625,2542600.3750.38412,52820,00040,55867,000579,00073,3671,719
2024-08-22VSYH0.360.360.340.345-0.01290,1571810.340.345197,9764,50039,00013,0004,50024,5006,581
2024-08-21VSYH0.3550.360.350.355-0.00549,668330.350.35516,9905,00021,4224,500286500500165
2024-08-20VSYH0.360.3650.3550.360.00575,788470.3550.3641,0676,00024,0002,5005001,500220
2024-08-19VSYH0.370.380.3550.355-0.015348,4391130.350.365221,47912,00042,00046,0002,50023,500508
2024-08-16VSYH0.380.380.3550.37-0.015419,3901720.3650.37269,3406,00059,75051,5005,50026,000650
2024-08-15VSYH0.350.4050.350.3850.03519,9883060.380.385250,78034,500112,48787,50018,00011,0005,244
2024-08-14VSYH0.3650.3650.3550.355-0.005155,065730.3550.36124,13210,00011,2007,5001,500268
2024-08-13VSYH0.3650.3750.360.365-0.005108,338460.360.36582,20213,5009,5001,0002,000116
2024-08-12VSYH0.3350.3750.330.370.04451,4891520.370.375309,47817,00044,00043,0004985,00031,500584
2024-08-09VSYH0.330.330.3250.330.00588,652560.3250.3363,7701,50011,5008,0003,000469
2024-08-08VSYH0.3150.340.3150.3250.01274,2581380.3250.33163,4843,00053,50035,0002001,00015,0002,373
2024-08-07VSYH0.3350.350.3150.315-0.02512,6272430.3150.325296,02920,00082,80082,50014417,5008,0004,044
2024-08-06VSYH0.3450.3550.330.335-0.02908,8324790.330.345342,20543,500210,02995,500145,3486,00040,50024,940