01:52:54 EDT Tue 04 Oct 2022
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-Lynx
2022-10-03VVRR0.140.150.140.1450.0179,567250.1450.15569,4011,0002,5006,500166
2022-09-30VVRR0.130.1350.1250.1350.005116,500130.120.1485,5002,50014,00014,500
2022-09-29VVRR0.120.130.110.130.01203,000330.1250.13129,00014,0007,80025,50026,500
2022-09-28VVRR0.120.120.1150.115-0.00516,700130.1150.1254,7001,5004,0006,500
2022-09-27VVRR0.1350.140.120.13-0.01287,874380.120.13244,87429,5005,0008,500
2022-09-26VVRR0.140.140.130.13-0.0254,300100.130.1426,30023,0005,000
2022-09-23VVRR0.1450.150.1450.150.00582,832120.140.1545,1666,00016,50015,000
2022-09-22VVRR0.140.1450.140.1450.00545,75890.1350.14531,0589,5002005,000
2022-09-21VVRR0.160.160.140.14-0.0153,425130.1450.1552,500800
2022-09-20VVRR0.150.170.150.1579,105170.150.16578,500450155
2022-09-19VVRR0.1450.1550.1450.150.00561,900110.1450.1561,350550
2022-09-16VVRR0.1550.1550.1450.145-0.00590,90180.1450.1590,5004001
2022-09-15VVRR0.1550.160.150.1589,155130.150.15576,9351,93522510,00060
2022-09-14VVRR0.150.1550.150.15116,60080.150.155116,000300
2022-09-13VVRR0.1550.1550.1450.15158,423230.1450.15591,5232,5002,00025,50036,500
2022-09-12VVRR0.1450.1550.1450.150.005483,000500.150.175181,500155,00020,00028,50098,000
2022-09-09VVRR0.1450.150.140.150.01186,955370.1350.15108,95528,5003,00013,50033,000
2022-09-08VVRR0.150.1550.140.145196,469280.140.15126,46928,50015,0009,50017,000
2022-09-07VVRR0.150.150.1450.150.015112,868140.140.14554,00023,0007,50028,000368
2022-09-06VVRR0.140.150.1350.150.01513,00040.1450.156,0005,0002,000
2022-09-02VVRR0.140.1450.130.14572,500150.140.14527,5007,0005,00033,000
2022-09-01VVRR0.140.150.140.1450.00517,30690.1450.1517,306
2022-08-31VVRR0.1450.150.140.14-0.00585,068200.130.1568,5006,00010,368
2022-08-30VVRR0.150.150.140.15-0.005114,339260.140.1561,00433,0002,5008,0009,500331
2022-08-29VVRR0.1650.1650.150.155-0.02117,360300.150.1746,35744,5006,00011,5009,000
2022-08-26VVRR0.1650.180.160.175-0.00583,400150.1650.1752,7008,5003,50016,0002,700
2022-08-25VVRR0.170.180.170.1723,62360.1650.1816,3007,000323
2022-08-24VVRR0.170.170.1650.170.0148,61370.1650.1743,5305,00083
2022-08-23VVRR0.1550.180.150.160.00598,555210.150.1878,33012,5002,5005,000225
2022-08-22VVRR0.170.170.1550.155-0.03116,801150.1550.165111,3015,500
2022-08-19VVRR0.170.190.150.18186,042390.1650.20567,63872,50017,50028,400
2022-08-18VVRR0.180.180.170.18124,750180.1750.18538,50024,0007,00029,00026,000250
2022-08-17VVRR0.170.180.170.18-0.0171,805170.1750.18536,50311,00030011,50012,500
2022-08-16VVRR0.180.200.180.190.01166,401350.180.19102,30017,5006,00010,50014,50015,500100
2022-08-15VVRR0.1650.1950.1650.1850.01563,330140.180.1941,6007,5002,00012,000230
2022-08-12VVRR0.1450.180.1450.170.02593,500180.160.16582,30010,000500600
2022-08-11VVRR0.140.1450.140.145161,925230.140.145118,00114,50025,424
2022-08-10VVRR0.140.150.140.1450.005180,945310.140.1589,82115,00011,71950,00010514,000
2022-08-09VVRR0.1350.140.130.140.00547,587140.130.1418,5013,0001,0003,00022,00086
2022-08-08VVRR0.1350.140.130.140.005106,501230.130.1452,5007,5008,50013,0007,50017,5001
2022-08-05VVRR0.140.140.1350.135-0.01267,934270.130.135204,93450,00013,000
2022-08-04VVRR0.1450.1450.1450.145-0.00545,762130.140.14545,002440
2022-08-03VVRR0.150.150.150.15-0.00514,22060.140.1514,000
2022-08-02VVRR0.150.1550.150.1550.00538,501130.1550.1835,5013,000
2022-07-29VVRR0.150.150.1450.1585,434140.1450.1569,5009,5003,5002,500434
2022-07-28VVRR0.1550.160.140.15187,112360.150.155162,61220,0005004,000
2022-07-27VVRR0.150.150.1350.15-0.01199,800190.1450.15191,8008,000
2022-07-26VVRR0.130.160.130.160.02442,253390.150.16389,85019,00026,0003937,00010
2022-07-25VVRR0.1650.1650.1350.14-0.025371,720880.1350.14234,09328,5009,00023,50069365,00010,929
2022-07-22VVRR0.150.170.150.1650.015326,271590.1550.165204,10023,00044,50014,00040,000671
2022-07-21VVRR0.130.170.130.150.0351,753,1463620.140.151,157,375148,000153,000109,00097828,500148,5006,996
2022-07-20VVRR0.1150.120.110.11-0.0148,200220.110.1233,5002,00012,500200
2022-07-19VVRR0.1150.120.1150.120.0135,50070.1150.1234,5001,000
2022-07-18VVRR0.1250.1250.110.11-0.01203,560280.100.11163,9602,5007,50029,500
2022-07-15VVRR0.120.120.120.12-0.00548,833100.110.1225,8339,0006,0008,000
2022-07-14VVRR0.1250.130.1250.1380,793140.1250.1356,9693,5007,00012,500824
2022-07-13VVRR0.1350.1350.120.12-0.02266,100510.120.13126,10017,50030,00036,00056,000500
2022-07-12VVRR0.140.140.140.140.0170,50190.1350.1457,5015,0006,5001,500
2022-07-11VVRR0.130.1350.130.1350.0056,50030.130.141,5002,5002,500
2022-07-08VVRR0.130.1350.1250.125-0.01525,80050.120.1410,0005007,0008,000300
2022-07-07VVRR0.1350.140.1350.140.00569,950250.130.1453,8503,0003,0006,0002,0002,100
2022-07-06VVRR0.140.140.1250.135-0.00536,450110.130.1425,05011,000
2022-07-05VVRR0.150.150.1150.14-0.005125,224420.120.1497,6743,50050023,500
2022-07-04VVRR0.160.160.1450.145-0.00574,227110.1450.15573,727500