00:46:03 EDT Wed 29 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
2024-05-28VTAU0.710.740.680.72571,6862750.680.72421,93323,0007,50026,5007571,50088,5011,225
2024-05-27VTAU0.730.750.690.71-0.04324,5681670.700.71216,06212,00020,50028,00046,0001,055
2024-05-24VTAU0.750.760.720.75-0.01159,5191190.730.8074,3776,50032,60013,0005,00027,000527500
2024-05-23VTAU0.780.780.730.74-0.04288,0761510.730.7986,83511,00037,50022,0001,09983,79627,996
2024-05-22VTAU0.820.820.770.77-0.04154,2501500.770.8091,63316,5002,51511,0001,00029,0011,353
2024-05-21VTAU0.800.820.790.810.03311,9951670.800.82167,1509,50028,15030,0002003,00056,50110,156
2024-05-17VTAU0.770.800.760.780.031,350,4991590.780.831,169,78216,50012,0005,0006,50039,00080,949
2024-05-16VTAU0.750.790.750.7572,697440.750.7723,5001,5002,5008,00042325,50111,040
2024-05-15VTAU0.750.770.740.74-0.01145,653830.740.7688,96313,0005814,50029837,001417
2024-05-14VTAU0.790.790.750.75137,320790.740.7546,4332,00022,50010,50055,001537
2024-05-13VTAU0.770.770.740.75-0.0139,283460.740.7620,4205001,1634,0002,0008,0013,191
2024-05-10VTAU0.820.830.750.75-0.05195,2981640.750.7897,63112,5004,50012,5002,00055,5014,481
2024-05-09VTAU0.780.840.760.80309,4161600.790.81170,2069,5825,6008,5007167,50036,000533
2024-05-08VTAU0.760.810.700.800.06758,2943310.780.80396,15439,00070,000112,00025025,000113,5451,337
2024-05-07VTAU0.680.750.660.750.07540,8822450.730.75265,74127,33456,00057,50020017,00098,00010,033
2024-05-06VTAU0.690.700.680.690.01181,898610.670.69112,40217,0005,50011,5002,10020,00012,415
2024-05-03VTAU0.670.710.660.67-0.01431,4111630.670.69213,22117,00013,00038,00025,43150085,50037,711
2024-05-02VTAU0.760.760.660.68-0.091,263,5253080.670.70674,124151,50069,500173,50022,000132,00035,209
2024-05-01VTAU0.700.870.700.790.071,403,9066210.760.80753,87124,303251,37799,50075638,500172,50062,364
2024-04-30VTAU0.720.730.700.720.01178,425860.720.73104,1158,00029,50019,5002,00010,0001,069
2024-04-29VTAU0.700.720.700.710.01181,355660.710.7356,70018,00031,50027,00046,0002,123
2024-04-26VTAU0.700.720.690.720.02665,5151360.700.72462,18135,50018,50024,50016668,50110,998500
2024-04-25VTAU0.690.720.690.702,392,1111050.700.712,312,7845,00040,3071,0002,1705,00014,50010,020
2024-04-24VTAU0.690.710.670.700.021,072,5992090.700.72698,04016,50059,00034,0002,30037,00046,00063,613
2024-04-23VTAU0.640.680.600.680.043,554,7381570.670.683,299,18019,50838,54346,0001,2251,00072,00174,767
2024-04-22VTAU0.690.690.640.64-0.05157,499670.640.6586,7253,50013,00015,00025338,001957
2024-04-19VTAU0.700.720.690.69-0.014,793,723800.690.704,701,39611,00030,67929,5009,76911,284
2024-04-18VTAU0.680.700.670.700.03917,0801340.700.72843,39812,00030,0004,0008,00013,5015,625
2024-04-17VTAU0.710.710.670.67-0.04143,979600.670.7598,6352,0007,0814,5001,00020,00010,313
2024-04-16VTAU0.680.720.660.720.04208,3461370.700.7257,1064,50053,70033,5001,0001,50055,5011,056
2024-04-15VTAU0.730.740.650.69-0.02348,4301630.670.69147,62024,73154,88443,0002,79772,5001,382500
2024-04-12VTAU0.730.760.710.71-0.02787,5541830.710.73593,55743,00073,69325,0001,1651,00038,0005,6961,500
2024-04-11VTAU0.720.740.710.730.03201,7461060.720.7599,8103,50045,50035,0001921,50010,5005,506
2024-04-10VTAU0.720.730.660.71-0.02289,4461040.700.72117,62931,00023,00022,00015641,00049,0005,000
2024-04-09VTAU0.740.740.710.730.01307,5611980.720.74196,3897,50027,70022,5004008,50032,0018,265
2024-04-08VTAU0.760.790.680.71-0.061,156,0538350.710.73396,574127,500110,000196,50042885,000228,5126,417
2024-04-05VTAU0.760.790.730.76424,6501840.760.77225,07732,50018,20044,5001,1215,00061,00136,666
2024-04-04VTAU0.700.770.660.760.062,634,9875500.760.771,104,56163,00037,50049,000788,00011,50057,504123,2121,134
2024-04-03VTAU0.720.720.700.70-0.01512,4114480.700.71218,16344,00060,00061,5005001,500119,5006,107
2024-04-02VTAU0.610.720.600.710.101,059,6903650.700.72639,46638,500121,00060,5001046,500119,50127,224
2024-04-01VTAU0.620.630.580.620.02355,2471230.600.64215,79727,32037,50037,50052735,000825
2024-03-28VTAU0.580.620.570.600.05291,2551560.600.62188,16222,00013,50614,0002,3071,50047,5001,300
2024-03-27VTAU0.560.570.540.560.01604,3131160.540.58379,20220,50092,7505,5001,00099,501560
2024-03-26VTAU0.520.560.520.550.02293,452900.550.56235,1485,00022,50022,0006,5021,356500
2024-03-25VTAU0.540.560.530.53-0.01281,451810.520.5682,7877,5001,50010,0006,00015,5006,528
2024-03-22VTAU0.550.570.540.54-0.01190,893560.540.56134,3617,00021,5002,5002,00023,50022
2024-03-21VTAU0.540.580.530.550.01455,8641630.550.58315,91025,36939,00034,0002,00020,0002,309
2024-03-20VTAU0.480.540.480.540.0752,386,9521780.530.542,108,59043,50050,21655,500500120,0008,521
2024-03-19VTAU0.480.480.4650.47578,937390.4650.5027,2295005769,0009050019,50020,988
2024-03-18VTAU0.4750.490.470.4750.011,303,7571370.4650.491,103,72516,00067,00030,5001,50010,50059,00113,870
2024-03-15VTAU0.4450.490.4450.490.025710,191880.4650.50576,00218,50015,00018,0001,17475,0005,115
2024-03-14VTAU0.4750.4750.4450.465-0.005497,2191060.4450.49359,2557,60031,00046,50025250,0012,111
2024-03-13VTAU0.470.470.4550.470.005344,872850.4650.50174,1911,00022,1202,000107,05827,500529
2024-03-12VTAU0.470.480.460.471,729,2581540.4650.471,484,89834,00035,50037,00098270,50065,0011,252
2024-03-11VTAU0.480.480.460.47-0.005352,528910.470.48143,03626,5004,50032,500100,00044,501957
2024-03-08VTAU0.4850.500.470.475-0.01945,4711760.470.495724,77218,00046,50047,00028,50080,500177
2024-03-07VTAU0.4750.500.4750.500.025137,911810.4850.5093,7432,50015,0001,0007,0003,14212,403
2024-03-06VTAU0.470.4750.460.470.005156,668610.470.47558,00016,50015,50019,00032,0555,008
2024-03-05VTAU0.440.4850.4350.470.055545,9422070.4650.47313,58813,00017,00048,50028,50044,00549,843
2024-03-04VTAU0.400.420.3950.4150.015630,2361760.410.42435,3489,50065,00029,50040032,50053,5002,850
2024-03-01VTAU0.400.400.390.400.00592,758550.3950.4227,3077,00026,11512,00029618,4201,145
2024-02-29VTAU0.3950.400.390.3950.00539,522270.390.409,0518,0003004,00010,5007,000340