04:47:46 EDT Sat 15 Aug 2020
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
2020-08-14VVHI1.831.871.811.81-0.01215,393371.811.85206,8003,9008002,0001,000828
2020-08-13VVHI1.701.841.701.840.1645,147561.821.8333,6006,6001,4403,100200207
2020-08-12VVHI1.721.731.621.680.0332,697381.681.7029,3975003002,500
2020-08-11VVHI1.651.661.651.65-0.0113,600161.651.674,4003,7002,4002,600500
2020-08-10VVHI1.631.681.631.660.0319,600281.651.6613,3001,2001,2001,8002,100
2020-08-07VVHI1.651.661.631.63-0.0217,000181.631.6513,7001,4001,600300
2020-08-06VVHI1.641.651.601.6520,700221.631.6515,6001,8002003,000100
2020-08-05VVHI1.641.651.611.650.0538,649441.621.6615,7824,8002,0003,3004,6678,100
2020-08-04VVHI1.711.711.5851.61-0.1382,050801.591.6357,7007,7001,1007,8008006,850
2020-07-31VVHI1.641.741.641.740.0913,009221.691.732,9192,0008002,9001,7002,490
2020-07-30VVHI1.601.661.571.650.0533,172341.641.6729,9502002,757
2020-07-29VVHI1.601.691.591.60-0.0135,250431.581.6629,6501,3008002,2001001,000
2020-07-28VVHI1.741.761.611.61-0.1439,660441.621.6933,6401,7001,9001,200700120400
2020-07-27VVHI1.701.771.701.710.0240,671421.711.7430,5803,0009002,0004003,791
2020-07-24VVHI1.731.731.651.66-0.085,575201.651.693,7501,200100525
2020-07-23VVHI1.721.751.721.750.0511,382221.731.755,5001,4002,5581,90024
2020-07-22VVHI1.661.701.661.700.047,62081.701.755,0001,3001,300
2020-07-21VVHI1.551.661.531.660.16117,305721.651.67102,9574,7007004,3003001004,100
2020-07-20VVHI1.501.501.451.5051,800451.501.5340,1004,4005006,600200
2020-07-17VVHI1.531.531.501.50-0.0528,770181.501.5227,970300400100
2020-07-16VVHI1.541.551.501.550.0146,200311.531.5539,4001,3001,3001,4002,800
2020-07-15VVHI1.531.541.521.540.027,700111.511.543,5001,4001,900300600
2020-07-14VVHI1.531.531.521.525,50081.521.545,300100100
2020-07-13VVHI1.541.541.521.521,60021.521.556001,000
2020-07-10VVHI1.601.601.461.53-0.0770,153731.491.5351,0203,0002,3008,7003,0002,133
2020-07-09VVHI1.511.601.511.600.0948,195391.581.6035,0955,1002,6003,4002,000
2020-07-08VVHI1.551.551.511.51-0.047,900111.501.527,900
2020-07-07VVHI1.551.561.551.553,98091.551.571,3801,600600400
2020-07-06VVHI1.561.561.541.55-0.0137,580281.541.5633,5451,3001,1001,500135
2020-07-03VVHI1.601.601.561.56-0.0213,710161.561.598,1001,300104,300
2020-07-02VVHI1.551.581.531.580.0368,042351.581.5951,7505,3004,6003,4009002,092
2020-06-30VVHI1.571.591.551.55-0.0218,440151.511.5516,3502,00090
2020-06-29VVHI1.571.571.571.572,50011.571.592,500
2020-06-26VVHI1.571.571.571.57-0.018,400101.571.608,20050150
2020-06-25VVHI1.581.581.581.586,95041.581.606,90050
2020-06-24VVHI1.581.581.581.58-0.025,90051.581.605,900
2020-06-23VVHI1.571.601.571.58-0.024,82061.581.601,0208004001,0001,600
2020-06-22VVHI1.601.631.591.630.0356,500141.571.6249,8003,2002,600300600
2020-06-19VVHI1.601.601.601.60-0.0244,609121.551.6344,18920020
2020-06-18VVHI1.601.641.601.640.04179,900281.581.63169,3003,6001,7504,50050700
2020-06-17VVHI1.601.621.591.60296,001661.581.60266,1015,5002,6004,4001,700400
2020-06-16VVHI1.501.601.501.6018,655121.551.6411,0004,2003,20020055
2020-06-15VVHI1.601.601.591.6015,200101.561.649,7002,7002,800
2020-06-12VVHI1.501.601.501.6029,420371.561.6020,700200200500207,800
2020-06-11VVHI1.601.641.601.6068,980481.601.6451,2505,8004,0306,7001,200
2020-06-10VVHI1.601.601.601.607,150131.601.625,4001,70050
2020-06-09VVHI1.601.601.601.601,46251.601.6262500900
2020-06-08VVHI1.651.651.601.640.049,151141.601.644,6262,9001005001,025
2020-06-05VVHI1.601.641.601.640.0422,950181.601.6519,1005007001,5001,150
2020-06-04VVHI1.581.641.581.6029,067271.601.6422,8672,1001,8001,800500
2020-06-03VVHI1.581.621.551.600.0546,329411.601.6537,5803,0008003,0001,900409
2020-06-02VVHI1.531.551.531.55-0.035,00061.551.583,0005001,500
2020-06-01VVHI1.551.581.531.580.0128,460361.581.5917,5003,2001,5702,600502003,340
2020-05-29VVHI1.521.591.521.590.0817,185161.571.5911,9001,4001,0002,80085
2020-05-28VVHI1.601.601.501.51-0.0216,230311.521.599,7002,6004001,5009001,130
2020-05-27VVHI1.661.661.501.53-0.12132,850721.521.53123,1002,8001,2001,6004008002,950
2020-05-26VVHI1.661.661.561.60-0.058,800151.561.655,9006005001001,700
2020-05-25VVHI1.641.651.601.655,600111.551.671,6005001,1002,400
2020-05-22VVHI1.681.681.601.650.0116,699211.611.6513,5001,6995001,000
2020-05-21VVHI1.671.671.501.64-0.0128,555521.601.6517,2063,6002002,6003004,649
2020-05-20VVHI1.661.681.611.650.125,010161.621.652,5104004001,700
2020-05-19VVHI1.771.771.451.53-0.19101,2141451.531.6073,4955,5005,5076,2004,5505,900