23:04:12 EDT Tue 23 Apr 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
2024-04-23VTAO0.540.580.540.550.02211,1261460.550.5846,26323,50058,50038,50064040,0003,638
2024-04-22VTAO0.570.590.520.52-0.05396,1601300.520.58157,81512,575113,60033,0001,1001,50047,32115,361
2024-04-19VTAO0.560.590.550.570.01204,968920.560.5770,00025,00023,50039,5003,47524,00012,782
2024-04-18VTAO0.560.570.540.560.02698,0591250.550.58473,85329,50065,000112,0005771,5009,0003,300
2024-04-17VTAO0.570.580.540.560.01500,4421640.540.56193,75019,000110,50057,500561114,0001,6311,000
2024-04-16VTAO0.550.580.540.580.03359,4501540.540.5997,90535,50061,50064,0004784,50072,00014,1911,500
2024-04-15VTAO0.570.590.540.55-0.04509,3301590.540.55287,99352,50023,50064,5001,1401,00053,0007,968500
2024-04-12VTAO0.560.590.540.590.03795,9592430.570.59444,50277,500101,50089,5001,9304,50048,50013,0121,500
2024-04-11VTAO0.550.560.530.560.01386,6191500.550.56212,66527,00015,50065,5001,05050060,5001,2772,000
2024-04-10VTAO0.490.550.490.550.06649,7002240.530.55275,79255,500101,500101,5001003,50071,00040,808
2024-04-09VTAO0.480.490.470.49286,0671980.460.5068,10069,50082,50013,5001,8674,50041,500300
2024-04-08VTAO0.500.500.460.49355,5101840.480.50107,43940,00051,50035,5001,10150,50014,50031,630
2024-04-05VTAO0.490.4950.480.48-0.005334,5791180.490.50187,01211,00079,50013,5001,97014,00021,597
2024-04-04VTAO0.500.500.4850.485-0.01329,040830.4850.49553,50015,50027,00023,00050910,00098,383
2024-04-03VTAO0.490.500.480.4950.01403,9401050.490.50163,120109,50051,00027,50086151,000734
2024-04-02VTAO0.490.490.4750.48-0.0025284,1721890.480.485121,09534,90034,50080,5001,87310,500154
2024-04-01VTAO0.4850.4950.4750.48250.0075442,333960.480.485125,32019,50034,50056,5001,35066,50018,00082,113
2024-03-28VTAO0.4850.4850.460.47750.0075101,484560.4750.4813,9409,0002,00033,50027914,00018,765
2024-03-27VTAO0.460.4750.460.47250.0125226,096510.470.48552,05064,50031,50012,5002,50028,039
2024-03-26VTAO0.4750.4750.450.4650.01413,268790.450.47309,00010,00027,0008,00067733,00015,008
2024-03-25VTAO0.4550.4850.450.470.025221,009640.4550.4779,2504,50010,40020,50020,00053,300
2024-03-22VTAO0.4550.4550.440.445-0.0075417,485780.440.4581,04024,00023,50065,00037,000158,845
2024-03-21VTAO0.460.460.450.455-0.0125245,941850.450.46100,50033,00014,00015,50054030,50051,784
2024-03-20VTAO0.47250.480.460.46750.0075158,384390.460.48560,00027,5007,50027,00036,256
2024-03-19VTAO0.4850.4850.4550.455-0.025971,2851500.460.48542,38955,50084,00086,5004396,50038,00085,837
2024-03-18VTAO0.450.480.4450.480.031,191,4392330.470.49880,95019,50029,000104,5001,2684,000124,00026,907
2024-03-15VTAO0.4450.450.4250.450.015242,694480.430.46165,00018,50010,00023,0002251,50024,000400
2024-03-14VTAO0.4550.4550.430.435-0.015195,8041570.430.45589,92061,00027,7228,5001064,0004,005
2024-03-13VTAO0.4550.4550.440.45-0.015328,0821890.440.465166,80035,00043,50033,5002253,00045,0001,057
2024-03-12VTAO0.460.480.4550.4650.0166,012670.4650.4834,0302,0007,50010,00012,291
2024-03-11VTAO0.4550.460.450.455-0.01559,591470.4550.47522,0003,50027,0006,000500
2024-03-08VTAO0.470.4750.450.4750.005208,5401200.450.475100,55024,5008,00038,50035,500482
2024-03-07VTAO0.470.4750.460.470.0222,755230.470.4753,1007,0004,5004007,500254
2024-03-06VTAO0.460.470.450.45-0.015618,3161820.4450.475215,6028,50016,500328,40816,50032,500246
2024-03-05VTAO0.4750.480.460.465-0.01302,3171180.460.475180,50030,5004,00042,00083043,500497
2024-03-04VTAO0.4950.4950.4650.475-0.01107,105430.470.5051,2846,00015,00016,00065817,50030
2024-03-01VTAO0.4850.4850.470.485-0.005133,036660.4750.48541,55022,0002,00026,50025040,000586
2024-02-29VTAO0.500.500.490.4931,692320.4850.521,2382,5001,0009,0007517,500124
2024-02-28VTAO0.500.500.490.49483,364760.4850.51377,30027,00017,00033,50036727,000534
2024-02-27VTAO0.490.520.480.500.02372,341920.4850.50118,70020,00077,50056,50036140,00055,0003,730
2024-02-26VTAO0.470.490.470.4944,663280.490.502,5104,00019,0008,00011,0007
2024-02-23VTAO0.480.490.480.490.0126,482140.480.5070050010,50013,0001,400
2024-02-22VTAO0.520.520.470.48-0.03117,470820.450.5070,30510,50010,65013,50011,5001,015
2024-02-21VTAO0.510.510.4850.510.0171,650470.480.5141,5003,5002,20010,50040013,000550
2024-02-20VTAO0.530.530.500.52-0.02114,095660.510.5328,90011,50024,50035047,0001,572
2024-02-16VTAO0.4750.560.470.530.05563,7951690.510.53366,85257,50031,50072,5002,00031,5001,539
2024-02-15VTAO0.3950.480.3950.480.0751,113,8632290.4750.48515,62069,000134,500188,50083312,500172,50020,205
2024-02-14VTAO0.360.420.360.400.035569,7481450.400.41208,35029,500154,00080,5001,00094,500306
2024-02-13VTAO0.360.370.350.36-0.005314,7111850.360.37139,5005,00025,000112,50017,5006,211
2024-02-12VTAO0.380.3850.360.36-0.01335,7221470.360.37127,5008,50052,700110,00037,0001
2024-02-09VTAO0.380.380.370.3769,609530.370.389,00011,5008,50077539,500103
2024-02-08VTAO0.3650.3850.360.37-0.01247,8262230.360.38543,15010,50022,000129,0003001,50038,5002,876
2024-02-07VTAO0.380.380.3650.3650.005126,237490.3650.3859,0004,5003,00069,00032,0007,654500
2024-02-06VTAO0.360.370.3550.36-0.005212,862980.360.38594,22626,00036,00015,5001,00038,5001,316
2024-02-05VTAO0.380.390.3650.365-0.015229,874870.3650.39132,5002,5004,36234,50040053,5007521,000
2024-02-02VTAO0.380.390.3750.38-0.0181,132310.3750.3960,1024,00012,0004,50025
2024-02-01VTAO0.3850.390.380.385104,549330.380.3931,50013,0005,00028,0005026,000100500
2024-01-31VTAO0.3850.390.3850.390.00536,011180.370.3911,45011,50012,50061500
2024-01-30VTAO0.370.3850.370.3750.00577,813340.370.38518,50011,00015,00018,00014,000580500
2024-01-29VTAO0.380.380.360.38241,7541220.3650.38113,5208,50033,00039,50050045,650459500
2024-01-26VTAO0.380.390.370.37-0.02298,187740.370.3889,0388,50035,00053,00030,50081,000400
2024-01-25VTAO0.360.390.3550.390.01180,669630.360.3974,50017,50036,00033,00019,000169500
2024-01-24VTAO0.3550.380.3450.370.025243,014660.370.3872,9009,50082,00019,50040248,00010,672