08:44:49 EST Fri 03 Feb 2023
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
2023-02-02VTSLV0.3250.330.320.3261,901210.320.3455,6903001,5005002113,400
2023-02-01VTSLV0.320.330.320.32-0.0132,008130.3250.3527,5003,500894
2023-01-31VTSLV0.340.34750.330.33-0.01164,330620.3350.35102,5003,50022,0002,00012,5008,330
2023-01-30VTSLV0.350.350.3350.34141,338590.340.345104,3508,0006,5002009,5005,243
2023-01-27VTSLV0.340.350.340.34-0.01127,888290.340.3592,57013,50010,5003,0008,3071
2023-01-26VTSLV0.350.360.340.360.02528,252240.340.3655,00014,5001,5001,0005,243
2023-01-25VTSLV0.370.370.3350.35130,436540.340.3682,65017,19810,0009,50088
2023-01-24VTSLV0.3550.3550.350.355123,484550.350.3667,5014,00011,00013,50050020,5005,150
2023-01-23VTSLV0.3550.35750.350.35581,499630.3550.3629,0879,50022,0006017,0002,342
2023-01-20VTSLV0.350.3550.34250.3550.02178,319390.340.3685,70019,50015,50019,50013,50024,129
2023-01-19VTSLV0.320.350.320.340.02439,2931400.320.35246,50047,50045,50029,5006005,50030,50025,593
2023-01-18VTSLV0.320.3250.320.32143,905280.320.34121,40050012,0003,0006,500505
2023-01-17VTSLV0.3250.3250.320.3234,582250.320.3419,0155003,0001,5009,500700
2023-01-16VTSLV0.320.3250.320.3250.01578,661300.320.32566,2701,0001,5002,0007,000853
2023-01-13VTSLV0.300.310.300.310.0128,725100.300.3324,2944,000
2023-01-12VTSLV0.2850.3150.2850.29-0.00529,336170.290.31513,5002,0002502,50010,700
2023-01-11VTSLV0.300.300.280.295-0.015410,255660.2950.34267,50043,00020,00035,50039,000255
2023-01-10VTSLV0.330.330.300.305-0.035220,113570.280.305124,52423,50015,00033,5001,00021,000889
2023-01-09VTSLV0.3250.340.3250.340.02583,146430.320.3430,2058,50230,0004,0007,5002,492
2023-01-06VTSLV0.3050.3250.3050.31-0.0142,885210.310.3421,5007,00010,0003,500835
2023-01-05VTSLV0.3050.320.300.305-0.0128,230190.300.3155,9502,50011,5004,0004,280
2023-01-04VTSLV0.310.320.290.3050.0274,750330.300.32525,00013,0006,50015,00010014,500250
2023-01-03VTSLV0.290.300.2850.300.0270,341280.300.3211,27618,50014,00013,00013,50045
2022-12-30VTSLV0.280.310.280.290.0188,468430.290.326,00019,50050032,50050021,0008,468
2022-12-29VTSLV0.260.300.260.290.03598,085630.280.329,83529,50010,000547,5001,245
2022-12-28VTSLV0.280.290.2550.255-0.05150,633570.2550.3275,6208,00029,50014,0001,00021,0001,513
2022-12-23VTSLV0.320.3250.300.3050.00598,199350.2750.3281,6992,0003,00050011,000
2022-12-22VTSLV0.3250.3250.290.30106,477320.300.3137,0277,5002,00032,50075015,00011,500
2022-12-21VTSLV0.300.3150.300.300.025179,370750.300.33106,57315,0002,50025,50028,0001,697
2022-12-20VTSLV0.270.280.2550.2750.035114,926410.2650.27577,5008,00016,4413,5007,0001,385
2022-12-19VTSLV0.2550.2550.2250.25-0.005131,996630.230.2746,10023,50018,50021,50050019,7962,100
2022-12-16VTSLV0.2550.2650.250.265179,814640.2550.2741,35035,50045,00031,0003502,00023,250964
2022-12-15VTSLV0.2550.2650.250.25562,608220.2550.26528,8584,00017,0006,5002481,0005,0002
2022-12-14VTSLV0.270.280.250.255-0.02189,722680.2550.2761,23538,50035,00033,00019,000987
2022-12-13VTSLV0.280.2850.270.27-0.0170,806350.2750.28542,1269,5002,0003,00013,500380
2022-12-12VTSLV0.280.280.270.28-0.005124,283500.2750.2965,72415,58032,0003,5004,5002,000494
2022-12-09VTSLV0.300.300.280.28540,956420.280.2928,0418,0001,5003,000400
2022-12-08VTSLV0.3050.310.280.2950.00589,430570.280.3348,7309,5004,0004,00022,000600
2022-12-07VTSLV0.310.310.310.310.0210,00010.300.3310,000
2022-12-06VTSLV0.3050.310.290.29-0.01519,274160.290.339,0003,0004,0002,0001,274
2022-12-05VTSLV0.3050.3050.3050.3052,60030.300.341001,5001,000
2022-12-02VTSLV0.310.3250.300.30-0.0227,568230.280.3320,0005005002,5002002,500500868
2022-12-01VTSLV0.3050.320.3050.320.0245,519400.300.3317,1424,00040014,5001,0006,2042,006
2022-11-30VTSLV0.300.3250.300.3250.0332,011190.300.3313,6635005009,5005007,000348
2022-11-29VTSLV0.310.310.290.29-0.00535,654220.280.3419,3747,5001,5005,5001,500280
2022-11-28VTSLV0.2950.300.2950.295-0.00532,743250.280.33517,4662,0007,500175,500160
2022-11-25VTSLV0.290.300.290.2950.005120,537600.280.3475,0626,00090023,50047514,000
2022-11-24VTSLV0.3050.3050.290.3050.02519,995150.280.3210,0142,5003,5004913,000490
2022-11-23VTSLV0.2850.300.280.300.01519,342110.280.3215,8723,000
2022-11-22VTSLV0.2850.3250.2850.2850.005188,888740.280.32118,68818,0005,50025,5005002,5008,0007,000
2022-11-21VTSLV0.3050.3150.280.28-0.0261,820690.280.29553,1004,0001,0002,000720
2022-11-18VTSLV0.300.3150.300.3050.0055,66090.300.338002,0001,0002601,500100
2022-11-17VTSLV0.3050.310.300.3026,660110.300.33513,0006,5003,5001603,500
2022-11-16VTSLV0.300.340.300.31-0.00570,838300.300.344,06330,50014,00022,00075
2022-11-15VTSLV0.330.3350.3050.315-0.01561,308350.300.3421,3061,5001,00015,5002006,5006,5008,802
2022-11-14VTSLV0.340.340.3250.330.0139,546200.330.3524,0015,2003,0001,0006,000145
2022-11-11VTSLV0.3550.3550.320.32-0.035108,052310.320.3961,6467,00011,0009,5002469,0007,5002,160
2022-11-10VTSLV0.360.3650.3350.335-0.025324,555750.340.39221,60016,00029,50024,00022,0008,166
2022-11-09VTSLV0.330.370.320.3650.02637,680910.350.365422,10591,00044,00021,50065016,00018,1758,000
2022-11-08VTSLV0.330.350.330.34576,890320.300.3530,90011,0007,50019,0004908,000
2022-11-07VTSLV0.3450.350.330.345-0.00530,823200.3050.348,6688,00013,50050305
2022-11-04VTSLV0.300.350.300.350.05304,193590.270.35187,10031,00027,50025,0001,0005,5008,50012,900