00:17:47 EST Sun 05 Dec 2021
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
2021-12-03VSYH0.4650.4750.420.44-0.0251,339,3526170.4350.44681,739156,00089,500167,50033797,000138,6656,611
2021-12-02VSYH0.460.480.4550.470.01672,8843620.4650.47314,068112,00057,00070,50015017,00069,10033,066
2021-12-01VSYH0.500.510.4550.47-0.04760,4933790.460.47317,643134,50065,000109,50050029,00096,2007,650
2021-11-30VSYH0.550.550.480.51-0.04754,3954200.500.52354,45685,50038,500131,00085641,00098,5004,291
2021-11-29VSYH0.530.570.510.560.04562,7162830.550.56322,93442,00050,50072,5004,86943,50012,12514,113
2021-11-26VSYH0.510.530.470.53-0.021,477,1637040.510.53732,005210,00079,000244,50037736,000158,41816,863
2021-11-25VSYH0.530.560.520.550.01464,4344180.540.55198,35116,5003,000153,50045012,00026,49251,641
2021-11-24VSYH0.570.580.530.53-0.03648,5604330.530.55268,68362,50041,000152,50039025,50064,68027,557
2021-11-23VSYH0.560.590.550.570.021,105,2517870.560.58492,894139,29293,500177,50035037,938108,50050,577
2021-11-22VSYH0.610.610.550.55-0.071,130,9636660.550.56490,927203,19053,000116,5001,02053,000171,46839,358
2021-11-19VSYH0.620.630.610.62-0.01223,9451570.610.62119,44740,50023,00017,5005006,0008,5008,498
2021-11-18VSYH0.620.630.600.630.02600,8093260.620.63212,31474,01358,500115,00090030,79265,50032,290
2021-11-17VSYH0.630.640.610.62375,2862550.600.62151,19962,00018,00023,50035021,50058,09035,947
2021-11-16VSYH0.640.660.610.62-0.02637,8333600.610.62365,21585,00040,00044,0001,41519,00077,4505,753
2021-11-15VSYH0.700.710.640.65-0.03571,8693330.640.65234,578134,50043,50085,50071020,50046,4905,966
2021-11-12VSYH0.700.740.670.68871,6063350.670.69395,827136,50029,00080,5001,47526,000118,14121,663
2021-11-11VSYH0.660.700.650.68-0.011,249,0355290.680.69639,806153,50075,500122,0006,12062,500177,8528,457
2021-11-10VSYH0.770.800.660.69-0.081,194,6156790.680.70644,971173,50074,190144,5001,14058,00085,04412,820
2021-11-09VSYH0.780.790.750.77-0.01361,2382550.760.77166,76446,00061,89241,0008007,00034,2393,543
2021-11-08VSYH0.760.790.730.780.02535,7763310.770.79286,83950,50055,50034,50015,40034,50044,50010,137
2021-11-05VSYH0.790.790.720.76-0.03530,2673110.750.76242,133101,50043,00041,00058036,00050,83314,671
2021-11-04VSYH0.770.830.740.800.01936,6946750.780.80573,97463,00075,50080,50038052,30039,10640,934
2021-11-03VSYH0.690.790.690.790.10926,4825430.770.79426,098182,50095,500124,50030023,00066,0557,529
2021-11-02VSYH0.690.700.660.70-0.01299,3732060.690.70143,87441,50023,00039,00018,50030,8702,629
2021-11-01VSYH0.650.720.650.710.06810,0464140.700.71379,820164,00079,00069,50023520,50094,4382,553
2021-10-29VSYH0.660.670.610.65-0.02557,0273250.640.65271,36060,00093,50063,0001,69121,50041,0004,976
2021-10-28VSYH0.700.700.650.67-0.02423,1982450.670.68220,57817,00040,06057,00030046,50038,5613,199
2021-10-27VSYH0.740.740.660.69-0.05403,7453010.680.70228,60113,00058,00022,50060018,00055,0258,019
2021-10-26VSYH0.760.780.740.75-0.02308,2171720.740.75169,56033,50070,00019,0002501,50010,5003,807
2021-10-25VSYH0.760.800.750.780.03555,3723330.760.78311,96170,00071,50050,5001,45014,00032,5003,461
2021-10-22VSYH0.780.780.700.76-0.02639,8993540.740.76311,82748,000118,50046,50028217,00079,97910,811
2021-10-21VSYH0.810.810.750.78-0.02327,6262540.770.78172,40138,45036,50024,50061917,00030,5005,056
2021-10-20VSYH0.800.810.760.810.02338,2362260.790.81164,37556,40029,50029,50034024,00027,3856,736
2021-10-19VSYH0.810.840.760.79492,8273460.780.80307,22045,50065,50025,50039017,50016,30014,417
2021-10-18VSYH0.740.820.740.790.07964,4746680.780.80472,44956,10095,000160,50050029,00036,000103,925
2021-10-15VSYH0.760.760.710.72-0.03401,8152720.720.74187,23538,50078,50030,50019,26642,0001,814
2021-10-14VSYH0.770.790.720.75-0.02685,9374580.750.76329,49460,000143,30034,00045025,00064,3889,805
2021-10-13VSYH0.700.770.690.7650.0751,137,1246020.760.77622,461102,24377,00086,5002,25431,000100,90824,958
2021-10-12VSYH0.590.690.590.690.111,126,4106900.670.69521,17295,493142,00078,5002,60078,00070,48080,890
2021-10-08VSYH0.590.600.560.57-0.03336,0481730.560.58207,70825,50071,0006,5005011,50010,7952,995
2021-10-07VSYH0.580.600.560.600.02334,7011880.590.60180,05356,50025,50032,00017511,50018,5005,170
2021-10-06VSYH0.630.630.560.57-0.05891,1985130.570.59369,28197,500127,129102,50012,10050,00088,08324,980
2021-10-05VSYH0.620.650.600.630.02681,4132790.620.63217,542112,000114,50084,50011,50058,33543,636
2021-10-04VSYH0.630.680.610.61-0.021,109,3576000.610.63473,427110,100161,000169,50059051,500120,08122,159
2021-10-01VSYH0.650.660.620.630.02812,5624030.630.65431,031102,75026,50091,50043,0008,50091,6259,606
2021-09-30VSYH0.680.750.610.61-0.091,576,1418800.620.65748,575328,500101,000154,5002,00043,000155,92330,943
2021-09-29VSYH0.700.700.680.70442,0832450.680.70178,475126,00034,50045,50055,00021,81921,034
2021-09-28VSYH0.710.730.650.72698,2293230.700.72226,839142,00066,000123,5005,500129,6894,086
2021-09-27VSYH0.640.730.640.720.07744,9713960.700.72390,56380,10041,50076,00050021,50030,58875,911500
2021-09-24VSYH0.660.700.630.65-0.04707,3433600.640.65358,584151,50052,50085,5001255,50048,0004,984
2021-09-23VSYH0.670.710.600.680.031,184,7685840.680.70445,046294,00075,500168,00021,500124,30043,922
2021-09-22VSYH0.690.730.650.65-0.03945,5395230.650.67475,646136,00031,250127,50050030,50071,93145,982
2021-09-21VSYH0.650.700.640.680.071,765,1178350.670.68687,984384,50052,940198,000900131,000155,429123,014500
2021-09-20VSYH0.620.660.590.61-0.112,779,4371,3590.590.611,215,222363,770297,540354,50010041,000295,632167,753
2021-09-17VSYH0.830.840.690.71-0.131,891,9089480.710.73934,484283,48260,050245,0002,01037,000184,329105,753
2021-09-16VSYH0.870.870.770.842,624,5001,3680.830.841,300,779295,600211,275490,50019,70053,000204,79730,3011,500
2021-09-15VSYH0.790.840.710.840.052,127,2621,0590.830.841,023,338249,282235,671313,50012,31646,500162,01047,845500
2021-09-14VSYH0.730.790.680.790.082,070,7151,0040.770.801,001,074325,000101,692377,50087738,000173,57426,998
2021-09-13VSYH0.660.760.660.720.113,545,1601,4950.710.721,583,644392,455103,000827,00014,000107,500335,969177,842500
2021-09-10VSYH0.550.640.540.610.081,796,0136700.600.61740,510319,70929,696196,5002,000143,500282,51470,894
2021-09-09VSYH0.530.560.520.53-0.01648,5683820.530.54270,65173,50056,500162,00070016,00058,00011,107
2021-09-08VSYH0.540.570.510.540.011,826,6106730.520.54802,416394,50093,500223,5001,00088,500213,5948,090500
2021-09-07VSYH0.570.570.520.53-0.02927,4705210.520.54417,432109,61678,990167,00050065,50074,47013,694