04:01:29 EST Fri 28 Jan 2022
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
2022-01-27VWE11.5012.7411.5012.25-0.2512,3607011.8012.736,7081,0001002,1002,052
2022-01-26VWE11.7612.6011.7612.500.45296,08316212.2512.50285,4792,0003,200100118002,4662,027
2022-01-25VWE12.0012.1211.6012.05-0.5041,11313511.7512.5017,2847003,1005003368,0982,7005,092
2022-01-24VWE12.7112.8110.7112.55-0.45131,22960512.2512.6073,9279,50025,1002,4002203,2005,25511,327
2022-01-21VWE13.3813.3812.9013.00-0.6574,29422813.0013.3062,3241,4003,4001986001,9244,348
2022-01-20VWE13.4513.6513.1013.550.2180,48633913.4513.6541,1396,87112,5001,400905,5007,0005,938
2022-01-19VWE13.2013.3812.4913.340.1041,22026213.0013.3523,4183,9005,4001002,9004,0701,412
2022-01-18VWE13.2313.2412.8013.240.0179,78116012.8013.2515,0642,2003,85530010050,3001,3156,647
2022-01-17VWE13.2513.2613.0113.23-0.176,6425112.8513.255,669100113125635
2022-01-14VWE13.4013.7313.3013.35-0.1521,85210213.3513.7014,1461,300700101,4006003,656
2022-01-13VWE14.0614.1513.5013.50-0.2137,21422213.5013.7018,3465,0006,700100205003,8002,748
2022-01-12VWE13.4514.0713.4513.920.4839,05716113.5014.0526,4463,6004,100787009043,129
2022-01-11VWE12.4513.4812.4513.440.82131,78115113.0513.45110,4123,5003,800853,5004,1725,809
2022-01-10VWE12.3012.6212.0512.620.04119,37225712.3012.7034,0878,4005,800400404,5009,05151,384
2022-01-07VWE12.2512.5812.1512.41-0.2869,48913612.3712.6038,8102,5003,300200851,3382,6006,656
2022-01-06VWE12.1212.6911.4012.690.2153,74015712.2012.7014,2513,9003,6009001614,2004,4008,728
2022-01-05VWE12.4412.9012.2712.48-0.1949,77122112.4212.707,8657,30010,1002,4001,4006,80011,406
2022-01-04VWE12.9613.1012.2212.37-0.9772,08840812.3713.0015,6408,60025,6004,7003,4002,41111,502
2021-12-31VWE13.1413.3413.0013.34-0.0640,66012013.0013.3627,6761,6003,600131006003,371
2021-12-30VWE13.0813.4813.0813.400.1017,3627113.3013.409,0602,6002,600321,8001,195
2021-12-29VWE12.9113.3712.5013.300.4034,91314813.0513.3014,0251,5006,500605003,3006,328
2021-12-24VWE12.4612.4612.4512.45-0.458091012.7512.9025100484
2021-12-23VWE12.5112.9012.2712.900.1130,36713212.5012.9012,3913001,800707001,3006,342
2021-12-22VWE12.1912.8912.1712.790.4942,43120212.2112.8210,3594,2004,9001,8001,2006,50010,247
2021-12-21VWE12.5012.6312.0512.26-0.2727,15510612.2613.1511,2937005,6001,40012104,6002,826
2021-12-20VWE13.2513.2512.0912.53-0.3259,23119912.1013.2332,0035,6009,6001,8001453,0302,7003,928
2021-12-17VWE12.9413.2512.6312.85-0.3437,04010212.6713.2526,5351,8004,7003002542,3001,051
2021-12-16VWE13.0013.3412.2013.190.5053,76918113.0013.3033,1415,3003,400600502,0002,4001,478
2021-12-15VWE13.0513.2811.6812.69-0.5962,66629112.4913.0025,3044,20013,3003,3002927,0004,2084,742100
2021-12-14VWE13.3713.5413.0313.28-0.26144,61885813.1013.4966,5068,10022,7004,3002,00018,50011,20010,152300
2021-12-13VWE13.9014.1513.0713.54-0.46196,28877313.2514.0073,19014,21015,4005,80032046,60017,80819,5621,200
2021-12-10VWE13.7514.4013.4014.0069,39729713.7514.2035,4602,40010,800900783297,3626,816
2021-12-09VWE14.0115.5513.4714.00-0.25834,01491113.7514.50118,76214,60026,20011,700358617,43114,60027,713
2021-12-08VWE13.2014.2512.7614.250.94376,7991,03713.9014.25137,822109,82226,30016,3001,77019,50018,60036,878400
2021-12-07VWE14.8815.1313.1313.31-1.54242,25393213.0513.90124,4269,80039,6245,0001,9859,50013,10234,861200
2021-12-06VWE14.8115.2914.6414.84-0.2639,19218914.6015.1018,5212,8009,3243003,6102001,9002,537
2021-12-03VWE15.1015.2014.6615.150.05181,91771114.3015.1557,1408,13517,7363,3002,8786,10013,50060,403400
2021-12-02VWE14.5215.2014.3415.100.09346,7241,00014.0015.23134,66935,00083,5006,1004,07141,20018,25021,234400
2021-12-01VWE15.4916.2014.5515.01-0.27458,8861,67514.7015.10176,39118,300158,00025,7007,05019,10028,71121,5242,700
2021-11-30VWE14.0315.6013.6115.281.151,010,7052,12014.8515.28318,38532,046230,62040,9009,117300,45229,20039,616
2021-11-29VWE13.5314.3512.7414.140.77352,7251,06414.1314.20185,97532,00058,10026,60048210,80012,46024,708
2021-11-26VWE12.0113.3712.0013.370.34255,67674713.3013.37119,9539,00073,10016,9001856,00011,20017,988
2021-11-25VWE12.5013.3412.2513.030.57298,93687413.0313.10144,1197,30079,52015,1002503,60012,09434,923
2021-11-24VWE11.4412.4611.4312.460.66420,0811,16212.0112.46186,26017,000138,5007,60028316,20019,83334,093
2021-11-23VWE11.5011.9011.0011.800.305792,2671,79911.5111.85442,68931,000148,00056,0001,11418,30049,92136,303
2021-11-22VWE11.0011.8111.0011.4950.48547,33620711.3511.6528,7495,300462051,9007,0013,836
2021-11-19VWE10.4711.2510.4711.010.6153,93326311.0011.2539,8624,1004003131,1005,2132,545
2021-11-18VWE10.5410.5510.1210.40-0.1120,89510310.1210.556,1902,1007,1004011002,5002,457
2021-11-17VWE10.4510.6910.1110.510.0739,34917310.2410.7016,5274,9005009,8005,2242,098
2021-11-16VWE10.4610.4910.0010.440.0919,73413010.1210.509,4621,6006002001101,1813,1503,418
2021-11-15VWE10.3610.369.7810.150.1347,75027110.1410.4913,6924,900400401,6677,40015,906
2021-11-12VWE10.4210.429.8010.02-0.2232,5861589.8410.4315,7831,0544,1005007681,6004,6003,881
2021-11-11VWE9.9810.249.7410.240.2937,84614710.1010.4319,3651,2008005004201,90011,9131,626
2021-11-10VWE9.719.989.719.910.0246,6741029.909.9640,2127001291003671,0001,8002,266
2021-11-09VWE9.509.989.469.970.47819,2883349.779.98792,7892,7009,8001051,3187,6004,976
2021-11-08VWE9.519.719.219.50-0.1541,0681589.449.6123,8782,8079003001524,6007,221
2021-11-05VWE9.759.759.369.65-0.1021,2021069.489.808,0821,9001,1005001096,3961,4001,415
2021-11-04VWE9.389.759.309.750.3254,5872109.439.8028,7003,9006,2003001766,2006,158
2021-11-03VWE9.539.569.359.43-0.2128,2721279.409.8012,6992,8006,900400435772,1002,553
2021-11-02VWE9.409.729.169.720.33229,6601989.559.79194,9514,36814,100400858003,98310,623
2021-11-01VWE9.549.609.279.39-0.2539,2621509.279.3922,3411,7597,2001403003,4003,122
2021-10-29VWE9.499.679.159.640.1551,1911559.159.8031,6913,8006,300408004,3404,180