03:56:16 EDT Tue 09 Aug 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
2022-08-08VWE2.902.902.872.900.0342,825872.832.9935,4664,000200501002,800209
2022-08-05VWE2.942.942.822.87218,9302822.822.9936,2528,0002,500133,700502,2006,00029,968
2022-08-04VWE2.942.992.822.87-0.0344,4151562.822.9924,5785,100300768,1006,133
2022-08-03VWE2.902.942.872.930.0372,3821112.872.9961,1904,8001,300204,700274
2022-08-02VWE2.902.992.892.9053,2711322.873.0050,4931,2001002001,000221
2022-07-29VWE2.902.902.872.87-0.0341,2911112.872.9034,5991,7001004001002,2542,102
2022-07-28VWE2.822.902.762.907,312412.702.886,4005877
2022-07-27VWE2.973.002.882.900.11122,9051742.662.90101,2004,6001,0301003,70012,075
2022-07-26VWE3.003.022.762.79-0.1727,9081212.732.9810,7002,7004,0001694004,7215,166
2022-07-25VWE3.143.192.952.95-0.2514,170732.903.302,7181,4006003,8005,527
2022-07-22VWE3.303.303.203.20-0.033,148133.143.302,7002445
2022-07-21VWE3.293.483.113.23-0.0678,247963.123.3069,5431,4003,100404002,7001,064
2022-07-20VWE3.293.303.193.290.1745,179913.173.3034,9501,3001,4004,1003,152
2022-07-19VWE3.163.253.123.14-0.0721,190473.013.3012,4504001,0001,6005,669
2022-07-18VWE3.153.303.153.250.1817,109423.153.257,2696,7003002,300540
2022-07-15VWE3.273.273.013.07-0.209,266433.023.256,3279009001,133
2022-07-14VWE3.303.303.253.270.0713,700253.093.3011,224600402001,300236
2022-07-13VWE3.193.203.193.200.025,553213.203.952,2309001,2021,201
2022-07-12VWE3.293.303.183.19-0.079,711313.093.207,2603001,300851
2022-07-11VWE3.333.353.203.26-0.1911,291493.203.306,387100502,1002,641
2022-07-08VWE3.463.503.433.480.1323,436403.453.5015,6751,7002,1003,200711
2022-07-07VWE3.503.503.353.420.0522,610903.323.5015,6251,3003001,9043,100381
2022-07-06VWE3.473.503.303.38-0.1218,560773.253.4810,4721,9001,800721003,300819
2022-07-05VWE3.383.543.333.500.1749,014663.253.5043,5001,1003,0001,204
2022-07-04VWE3.553.553.333.33-0.226,943363.253.555,144500800481
2022-06-30VWE3.523.573.513.550.03242,7502833.413.55186,3813,10021,300875,1004,30020,427
2022-06-29VWE3.553.553.453.520.014,632343.453.551,6514001,30051,000269
2022-06-28VWE3.633.633.433.59-0.1550,9551413.413.6527,6478,2002,6701001,20011,133
2022-06-27VWE3.633.753.513.74-0.014,046273.663.751,0383001,200145500700108
2022-06-24VWE3.763.763.583.7521,766793.713.7518,085428100108002,343
2022-06-23VWE3.753.893.723.750.2024,306683.653.7521,2004008001,400506
2022-06-22VWE3.613.753.493.55-0.1519,129843.553.7511,3219001,800303002,6001,873
2022-06-21VWE3.753.753.663.70-0.0525,317663.673.7015,3961,2005,2002,2301,251
2022-06-20VWE3.743.743.563.56-0.195,706253.504.00601,2002,500304061,508
2022-06-17VWE3.753.753.393.750.05321,6501113.643.75309,0292,1001,000193003,4605,392
2022-06-16VWE3.773.803.563.70-0.2422,436853.503.7514,6601,100300702001,4004,656
2022-06-15VWE3.954.003.853.94-0.0331,4781053.914.0019,4011,9002,8001416086,597
2022-06-14VWE4.194.193.903.97-0.0830,342793.954.0013,2063,6006,8001002,0004,621
2022-06-13VWE4.264.394.014.18-0.3254,6232034.104.2534,2904,5002,6002004,1918,486
2022-06-10VWE4.784.804.444.50-0.3096,6192524.444.5053,4689,70018,100902,1008,1045,006
2022-06-09VWE4.904.934.754.80-0.1238,7451584.754.9515,9758001701003004,60016,500
2022-06-08VWE4.865.044.774.94285,7191134.805.12273,6812,90010010041001,6005,825
2022-06-07VWE4.955.004.824.94-0.0115,1831024.754.953,0362,3002,3001491002,6904,006
2022-06-06VWE4.954.964.814.90-0.0510,885844.905.152,9722,500802,7002,623
2022-06-03VWE4.795.004.794.95-0.0514,094924.805.157,4801,7001001003004,115
2022-06-02VWE5.015.155.005.000.2431,8311455.015.1512,1069006006018,120
2022-06-01VWE5.125.154.764.76-0.2810,604784.805.152,400400100107,693
2022-05-31VWE5.425.424.905.10-0.1515,905884.905.153,0181,8002,2802058002,1005,502
2022-05-30VWE5.255.265.145.250.053,498214.775.502,750100101300234
2022-05-27VWE4.975.984.805.170.17149,8061384.925.63130,4955,9001,0001202002,2009,691
2022-05-26VWE4.825.004.755.0044,9561504.967.9512,0722,7003,8004,00118,383
2022-05-25VWE5.005.614.825.090.1034,3752154.827.9516,5552,0001,8009,3004,720
2022-05-24VWE5.055.234.854.85-0.118,947424.857.886,2678001006001,180
2022-05-20VWE5.025.064.824.82-0.229,441534.755.004,2797001,4003,022
2022-05-19VWE5.255.255.005.04-0.1517,101985.005.508,3161001,7001,2005004,985
2022-05-18VWE5.545.545.115.11-0.225,563365.095.452,081400900202,112
2022-05-17VWE5.065.475.065.34-0.4113,014525.197.951,2314007,1002003,477
2022-05-16VWE6.756.755.685.75-0.1911,354685.406.055,9403001,30811,6001,700
2022-05-13VWE6.236.265.725.800.0915,304575.806.269,2301,400713501,776
2022-05-12VWE4.966.304.965.710.2013,561775.255.907,0188001,500505001,4001,943
2022-05-11VWE5.356.195.205.510.2818,889815.205.5510,7321,7002,600901,2002,566
2022-05-10VWE5.285.284.905.230.2215,148684.705.3510,8091,800200941007001,445