02:19:41 EST Tue 07 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
2023-02-06VVRR0.150.150.1450.14559,245140.1450.1512,0005,00015,00013,00014,000
2023-02-03VVRR0.160.160.1450.145-0.00558,042160.130.14554,6371,5005001,000405
2023-02-02VVRR0.1550.170.150.15-0.00560,840130.1450.15529,5008,50015,0003,5004,000250
2023-02-01VVRR0.160.160.1550.1550.00528,110150.1550.1619,9854,0004,000
2023-01-31VVRR0.160.160.150.15-0.005178,950180.1450.16123,00013,00040,0002,500
2023-01-30VVRR0.170.170.150.155-0.015199,625220.1450.16183,36515,0001,000260
2023-01-27VVRR0.170.170.170.17-0.00520,90050.1650.1713,0002,5002,5002,500
2023-01-26VVRR0.1850.1850.170.175-0.0199,533280.170.1854,5005,0002,50037,000333
2023-01-25VVRR0.180.1850.1750.1850.00569,500120.180.18544,5005,50011,5008,000
2023-01-24VVRR0.190.190.1750.175-0.02113,200270.1750.1852,50026,00014,50020,000200
2023-01-23VVRR0.190.1950.190.1950.0177,055140.1850.19568,0005007,0001,50055
2023-01-20VVRR0.180.1850.180.1850.00528,861160.1850.1919,9205,0001,5002,000441
2023-01-19VVRR0.170.180.150.180.005222,000260.160.18168,50011,5006,00012,00024,000
2023-01-18VVRR0.180.180.1750.1750.00555,089160.170.1833,0002,50011,0005008,00089
2023-01-17VVRR0.170.180.160.180.02211,226410.170.18149,3007,00013,50050040,5001
2023-01-16VVRR0.170.1750.160.16-0.0258,500140.160.1843,0005,0001,0004,0005,000
2023-01-13VVRR0.170.180.170.1818,06580.170.1752906,00011,000500275
2023-01-12VVRR0.180.180.180.18-0.0234,800130.170.208,8009,5007,5009,000
2023-01-11VVRR0.200.200.180.1813,45070.180.2010,6005002,000350
2023-01-10VVRR0.160.190.160.180.0253,507120.170.1939,80050013,00075
2023-01-09VVRR0.160.160.150.155-0.00533,08260.150.1610,0771,00012,00010,0005
2023-01-06VVRR0.150.160.140.160.0142,320160.150.1625,7209,5003,5003,500
2023-01-05VVRR0.140.150.140.1516,30080.1450.1512,5001,0002,500
2023-01-04VVRR0.140.150.140.150.0251,17350.1450.1551,173
2023-01-03VVRR0.130.130.130.130.01565,059140.120.1335,05910,0009,50010,500
2022-12-30VVRR0.1250.1250.1050.105-0.02575,716200.1050.1338,7008,5008,50019,500516
2022-12-29VVRR0.130.1350.130.130.01112,702150.1250.1392,4506,0001,5006,0006,500
2022-12-28VVRR0.1150.120.1150.120.01140,740310.120.1388,00121,50013,00018,000
2022-12-23VVRR0.110.1150.110.1124,050100.110.11523,050300500200
2022-12-22VVRR0.110.1150.1050.1152,700120.100.11538,50050010,0003,500200
2022-12-21VVRR0.110.1150.110.110.00560,00080.100.11528,5006,00020,5005,000
2022-12-20VVRR0.1050.110.1050.1050.00523,00040.100.1116,0007,000
2022-12-19VVRR0.100.1050.100.10-0.00529,400110.100.10523,0001,0005,000
2022-12-16VVRR0.110.110.1050.105-0.00515,46540.1050.11515,465
2022-12-15VVRR0.120.120.110.11-0.0130,00040.110.11520,00010,000
2022-12-14VVRR0.120.120.120.120.0110,00010.110.1210,000
2022-12-13VVRR0.120.120.110.11-0.01225,500390.1050.11156,00032,00012,00025,500
2022-12-12VVRR0.110.120.100.120.01285,623300.0950.11262,6232,5002,50018,000
2022-12-09VVRR0.110.110.110.1118,00020.1050.1118,000
2022-12-08VVRR0.120.120.110.1117,26090.110.1215,0005005001,000
2022-12-07VVRR0.120.120.110.11-0.0167,250290.110.1236,0008,00018,0005,000250
2022-12-06VVRR0.1150.120.1150.12137,900160.1250.13107,00016,00012,0002,500
2022-12-05VVRR0.120.120.1150.1290,50070.110.1277,0003,50010,000
2022-12-02VVRR0.1150.1250.1150.12218,400270.1150.12142,50010,5005,00028,50050031,000
2022-12-01VVRR0.1050.1250.1050.120.01568,946140.110.1358,5004,5005005,000
2022-11-30VVRR0.1050.110.1050.105124,023150.100.11124,023
2022-11-29VVRR0.110.1150.1050.105-0.005180,000200.0950.11110,50020,00016,50033,000
2022-11-28VVRR0.130.130.110.11-0.0288,700120.1050.11561,2007,5007,50012,500
2022-11-25VVRR0.130.130.135
2022-11-24VVRR0.130.130.135
2022-11-23VVRR0.130.130.130.1394,800140.1250.13586,8002,5002,5003,000
2022-11-22VVRR0.120.1450.120.130.01176,440260.120.13125,36510,50010,0009,00030021,000
2022-11-21VVRR0.120.130.120.120.01211,904420.1150.12132,96218,50030,00045229,500200
2022-11-18VVRR0.110.110.110.1110,30040.100.1110,000300
2022-11-17VVRR0.100.110.090.110.00572,738190.100.1147,2385,5008,0006,5005,500
2022-11-16VVRR0.100.1050.100.105-0.01518,90050.100.114,40050014,000
2022-11-15VVRR0.100.120.100.120.0172,000160.100.11559,5002,00010,000500
2022-11-14VVRR0.100.110.100.110.01174,000140.100.11166,0002,5002,5003,000
2022-11-11VVRR0.100.100.090.09-0.0184,445140.0850.1068,5455,0008,0002,500400
2022-11-10VVRR0.0950.100.0950.100.01377,000240.0950.10324,00012,00026,00015,000
2022-11-09VVRR0.090.0950.090.09-0.00539,00040.080.09539,000
2022-11-08VVRR0.090.0950.0850.085-0.005166,500210.080.095100,50011,0003,00020,00032,000
2022-11-07VVRR0.090.090.090.0920,50060.0850.09520,500