11:18:31 EDT Sun 01 Aug 2021
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
2021-07-30VVHI3.013.033.003.0310,737143.063.108,0001,90080037
2021-07-29VVHI2.983.032.983.030.0359,260253.013.0348,40010,30010020060
2021-07-28VVHI2.983.002.952.96-0.0411,898172.963.009,5721,600500226
2021-07-27VVHI3.013.012.973.00-0.044,162172.983.032,1121,400100500
2021-07-26VVHI3.003.043.003.04-0.017,925243.003.045,3341,1003001,000191
2021-07-23VVHI3.053.053.053.05-0.052,34043.003.051,800540
2021-07-22VVHI3.033.103.003.100.0710,989223.053.108,7814001001001,608
2021-07-21VVHI2.963.052.952.96-0.0226,056512.963.0420,4902,2002,800566
2021-07-20VVHI2.982.982.952.980.037,790192.953.106,75770030033
2021-07-19VVHI2.902.972.802.950.0549,403602.952.979,47211,2004,0003,00021,728
2021-07-16VVHI2.982.992.832.90-0.0577,3231122.903.0258,6125,8004005009,1002,790
2021-07-15VVHI3.103.102.952.95-0.0617,916622.963.0912,0961,100502,2001,0001,470
2021-07-14VVHI3.013.012.923.01-0.0766,5001702.973.1050,7638,9001002,3004,272
2021-07-13VVHI3.153.152.963.08-0.0748,0701153.053.1034,0624,7005008,000808
2021-07-12VVHI3.163.193.113.157,356283.143.154,9471,90084300125
2021-07-09VVHI3.283.283.113.15-0.0512,940293.163.2010,200600600900640
2021-07-08VVHI3.203.203.163.20-0.0810,651363.183.202,7004,9004009002001,300251
2021-07-07VVHI3.333.333.063.28-0.0429,951813.263.2925,7512,400500200501,050
2021-07-06VVHI3.363.393.323.350.0413,922493.343.357,1003,2001,2002008001001,322
2021-07-05VVHI3.213.453.213.330.1351,058823.303.3531,58011,1008004003,5383,640
2021-07-02VVHI3.153.203.133.200.0530,657943.193.2016,4004,1003,6001,5001,6002,605852
2021-06-30VVHI3.103.153.053.150.0580,7651593.133.2042,12522,1002,7003,9003,8005,739401
2021-06-29VVHI3.083.113.013.1046,4492053.003.1127,4431,9005,1005,3004,6001,200906
2021-06-28VVHI3.293.293.053.10-0.0838,3041953.103.1530,2892,2001,6009002002,437678
2021-06-25VVHI3.213.223.173.18-0.04215,348453.173.187,700200,0003,200823,800566
2021-06-24VVHI3.203.313.203.220.0437,371713.213.2226,3432,5003,4008003,637690
2021-06-23VVHI3.303.343.163.18-0.0627,748653.173.2019,7742,5001,6001,2004192,255
2021-06-22VVHI3.313.313.203.24-0.0760,204973.203.3146,9705,1004,200200122,400856466
2021-06-21VVHI3.353.353.303.31-0.0421,664403.303.3118,6072,70030057
2021-06-18VVHI3.363.363.333.3521,081613.343.3513,1503,000954,300400136
2021-06-17VVHI3.493.493.353.35-0.1348,2991103.353.5031,7896,1005,2001,1002002,0001,700210
2021-06-16VVHI3.503.503.473.480.0144,898573.463.4821,4443,9002,466700604,8008,0003,528
2021-06-15VVHI3.513.513.453.47-0.0164,7131653.453.4834,2607,1004,8009008,0001,9251,228
2021-06-14VVHI3.473.493.473.480.0227,614403.473.4821,6175,000300140553
2021-06-11VVHI3.503.503.443.46-0.0311,330373.453.505,6874,70090043
2021-06-10VVHI3.553.593.443.49-0.0675,1571203.473.6544,63815,0002,3203002,7006,6202,079
2021-06-09VVHI3.593.593.523.55-0.0431,822943.543.598,29514,8002004,1614,366
2021-06-08VVHI3.653.653.523.59-0.0683,8731163.553.5958,9765,6003,9823,3004,9006,519596
2021-06-07VVHI3.693.703.653.66-0.0266,004813.653.6854,3155,000508003002,3003,224
2021-06-04VVHI3.673.733.653.68-0.0336,895933.683.6917,4995,2004,5723,5005,101913
2021-06-03VVHI3.663.723.643.710.0452,412953.693.7131,16613,4006,96410012600157
2021-06-02VVHI3.703.703.533.670.11192,1691803.613.67117,51418,60017,2008,6005070014,49814,707
2021-06-01VVHI3.713.743.453.60205,9513773.553.60132,98628,8006,5006,1007027,4554,040
2021-05-31VVHI3.393.773.383.600.26203,4764123.563.63119,34129,20015,9003,3001321,8008,95724,506
2021-05-28VVHI3.393.393.253.34-0.0567,2681233.313.3829,78311,9007,2001,5001,8002,92512,160
2021-05-27VVHI3.273.393.243.390.0466,561843.293.4040,1377,9005,7002,7007,6002,324
2021-05-26VVHI3.253.403.253.350.1196,4341003.313.4057,1718,40013,5004,0001003,8008,152
2021-05-25VVHI3.183.303.173.240.0587,3201133.243.2565,23510,7004,8008001002,0003,685
2021-05-21VVHI2.983.252.963.190.19107,0991753.173.1959,19320,00010,3004,1001004,7008,506
2021-05-20VVHI3.023.022.953.0015,303462.983.007,9223,1002,1001,000200380600
2021-05-19VVHI2.973.012.963.000.0121,892352.963.0011,9425,9005501,6001,900
2021-05-18VVHI2.923.002.922.990.0842,165502.973.0011,63719,7002,0002,5004,9001,428
2021-05-17VVHI2.912.912.902.90-0.031,436122.902.96399100390547
2021-05-14VVHI2.992.992.922.93-0.0447,076752.862.9931,0935,2004,6002,6002003,100283
2021-05-13VVHI2.893.042.892.970.0832,050342.972.9912,2002,4008,7505006006,3001,300
2021-05-12VVHI3.043.042.882.89-0.0655,2911052.863.0038,6905,4005,3003,2001001,3001,201
2021-05-11VVHI2.952.982.912.9569,575912.913.0454,7504,5003,4001,1002,7002,925
2021-05-10VVHI3.073.102.902.95-0.1237,914802.942.9616,0889,8006,6001,3001002,6001,426
2021-05-07VVHI3.123.123.073.07-0.0718,770403.073.087,0353,7003,0001004,500435
2021-05-06VVHI3.123.183.103.140.0169,526943.123.1542,39117,4002,6003,1001001,8502,085
2021-05-05VVHI3.103.133.103.13-0.0137,065323.103.1322,6658,9004,1001,400
2021-05-04VVHI3.193.203.083.150.03112,5221173.073.1571,0019,40017,6022,30011,800419
2021-05-03VVHI2.893.122.893.120.27232,4862233.123.13146,56124,10013,3503,7004008,50434,171