15:57:32 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
2024-05-22VSYH0.460.460.4350.45-0.005609,2624400.4350.455406,51013,50085,51059,5001,55821,00013,5006,759
2024-05-21VSYH0.440.480.440.4550.0151,494,3798730.4550.46870,56864,920168,849206,00010536,000100,02033,774
2024-05-17VSYH0.4150.4450.4150.440.021,269,8666190.4350.44832,704106,29470,200105,50015053,31698,4202,159
2024-05-16VSYH0.4150.420.410.420.005432,9062850.410.42219,71093,00011,90073,50071214,0009,50010,499
2024-05-15VSYH0.420.4250.410.415-0.005356,6512540.410.42197,59068,4757,81967,5006507,5007,017
2024-05-14VSYH0.430.430.410.42-0.005419,2762930.4150.42264,96464,50019,75015,50014,00034,0006,231
2024-05-13VSYH0.4250.4450.4150.4251,002,1465200.420.425538,57857,500145,000180,50025,00029,00018,649
2024-05-10VSYH0.430.4350.4150.425-0.005562,3223170.420.425277,90862,50012,50073,00054443,00087,0004,712
2024-05-09VSYH0.4250.4350.4250.4350.005415,8702010.430.435268,97575,50023,64528,5002508,0009,000784
2024-05-08VSYH0.4450.4450.420.43-0.015507,1263120.420.43379,72640,00018,75033,50028,5003,0002,616
2024-05-07VSYH0.440.470.440.4450.005537,2992950.440.445315,81275,51323,00097,5001,3976,29616,0001,643
2024-05-06VSYH0.430.4450.4250.440.015560,2692930.4350.44310,95083,50018,98779,50030024,50039,0002,325
2024-05-03VSYH0.440.4450.4250.425-0.01999,1913090.4250.43752,18323,00064,00095,5001007,00055,542641
2024-05-02VSYH0.440.450.4350.435-0.011,267,3984640.4350.445801,81998,50081,578146,00014069,39865,3102,858
2024-05-01VSYH0.4550.470.430.445-0.0051,188,3424350.440.45641,66857,50064,000111,50045,000140,000104,865
2024-04-30VSYH0.450.450.430.451,530,6945450.4350.45951,37193,000119,700126,00036433,000157,00045,428
2024-04-29VSYH0.440.4550.440.4550.015872,9552990.450.455608,80477,490100,97663,5003,00016,0002,123
2024-04-26VSYH0.440.4450.430.440.0051,473,3114320.4350.44918,85569,500116,110228,00044824,500113,500750
2024-04-25VSYH0.440.4450.430.435295,9361170.4350.44195,54116,50021,50022,5003003,50035,163688
2024-04-24VSYH0.420.4450.420.435-0.01345,6702310.4350.44228,35610,5004,50053,0005505,00015,50019,963
2024-04-23VSYH0.440.450.430.4450.005274,366890.440.445162,8744,00069,00035,0005005001,50014
2024-04-22VSYH0.450.450.4250.44-0.015501,9602220.4350.44296,18036,50027,85793,5003005,00040,500915
2024-04-19VSYH0.4550.4550.440.455291,8451470.450.455175,33317,92238,00043,0001,50014,5001,184
2024-04-18VSYH0.470.470.450.455-0.015199,659870.4550.46162,39113,00018,0005,500468
2024-04-17VSYH0.4750.480.460.47-0.005681,4991720.470.475595,15330,50039,50015,500146
2024-04-16VSYH0.470.480.4450.475967,5903190.4750.48571,42551,39895,000108,0001,3364,000134,000501
2024-04-15VSYH0.490.510.4650.475-0.0351,048,0773750.470.475613,30518,000138,000118,00039,500106,0007,956
2024-04-12VSYH0.520.530.490.51-0.01831,8953790.500.51426,82120,998131,00077,50015,7009,50054,00095,015500
2024-04-11VSYH0.4950.530.4750.520.021,000,8763740.510.52702,52030,00058,500109,00055920,50068,9949,194
2024-04-10VSYH0.490.500.480.500.005300,2611190.490.51273,1615005,00021,000500
2024-04-09VSYH0.510.520.4750.495-0.025892,1423330.4950.50564,86747,00051,515115,0003503,500100,0007,203
2024-04-08VSYH0.540.550.500.52-0.02826,2272830.510.53465,95424,00043,000172,0008469,399105,5003,194500
2024-04-05VSYH0.510.540.510.540.03844,6933840.530.55593,84120,50066,00096,0008,00046,0007,602500
2024-04-04VSYH0.530.550.500.51-0.02583,1162690.4950.51380,61057,50027,54039,00015,2005,00014,00044,231
2024-04-03VSYH0.500.560.500.530.031,016,5575090.530.54571,470136,79773,802109,50025024,50079,15412,395
2024-04-02VSYH0.520.530.490.50-0.011,017,2096600.500.52693,14341,00054,000114,0002,76617,00061,28329,609500
2024-04-01VSYH0.500.510.4850.510.01398,1672430.500.51257,12311,42427,89853,5001,39817,00024,3983,566
2024-03-28VSYH0.470.510.440.500.0353,076,2731,0330.490.502,472,979103,00093,000180,00045537,50086,00092,212
2024-03-27VSYH0.4550.470.4450.465555,4154680.4550.465272,52126,00051,50064,5001,00026,00034,00073,467
2024-03-26VSYH0.4550.4650.450.4650.01801,0344050.4550.465442,18727,00035,00069,50011,15078,50014,50090,697
2024-03-25VSYH0.4650.470.440.45-0.015540,4622590.450.455406,79343,50021,50034,5002010,00019,0004,028
2024-03-22VSYH0.4550.4650.4350.4650.01379,1171810.460.465257,26131,50043,50032,5002804,5008,000341
2024-03-21VSYH0.460.460.440.455-0.005457,2103180.450.46313,11735,10059,00028,5005001,5007,50010,470
2024-03-20VSYH0.420.460.4150.460.045759,1194320.4550.46433,57577,00049,50097,00011,50080,0009,207
2024-03-19VSYH0.4250.4250.410.415-0.015609,1954870.410.425338,98833,00071,025102,50050019,00022,00015,709
2024-03-18VSYH0.4250.4450.4150.430.005536,0673510.4250.43322,08537,50028,50060,50027,00045,50010,495
2024-03-15VSYH0.4250.4350.41750.425529,5532740.420.43336,30971,50014,64872,50011,50031,500851
2024-03-14VSYH0.4150.430.400.4250.01902,5134680.420.43493,49965,30085,70080,00043,40048,50020,00063,745
2024-03-13VSYH0.4250.4350.410.41-0.02724,0003510.410.42396,76570,00067,500120,0001,08612,00054,446959
2024-03-12VSYH0.430.440.420.430.005514,3553690.4250.435309,30621,00083,97467,0001753,00020,5008,349
2024-03-11VSYH0.450.450.4250.425-0.025777,3864470.420.43396,97210,50056,533156,50012,000112,00029,488
2024-03-08VSYH0.460.470.42750.45-0.005849,9724460.440.45537,90386,50060,60091,0003004,00043,00023,116
2024-03-07VSYH0.450.460.450.4550.005643,0583340.450.455386,22682,62246,90475,50015,50034,5001,791
2024-03-06VSYH0.4350.460.4350.450.015549,2274040.450.455273,17938,87967,346104,5006007,00039,50017,873
2024-03-05VSYH0.450.4550.430.435-0.015984,1734830.430.435564,41017,00025,000109,50037,00079,00040,00079,488
2024-03-04VSYH0.470.4850.450.45-0.021,358,8346130.4450.46832,72534,500136,500117,0001,4099,500126,50086,975
2024-03-01VSYH0.470.490.460.470.01566,4853360.470.475395,88135,50039,00068,0003008,50013,5544,282
2024-02-29VSYH0.4650.4850.450.461,055,9578230.460.475568,28359,00098,500143,5001,28756,74379,00030,542
2024-02-28VSYH0.460.4850.450.460.01725,4313470.4550.46444,88517,500101,00064,5003,50084,9827,233
2024-02-27VSYH0.4350.4650.4350.450.02954,7374520.450.455560,36648,92631,326199,5001,7763,50097,5009,923
2024-02-26VSYH0.4150.4450.41250.430.015587,5782730.430.435409,89540,00040,50031,0004,00057,0004,147