02:08:14 EST Tue 18 Feb 2025
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
2025-02-14VWMS0.030.030.0250.025-0.00540,00020.0250.035,00035,000
2025-02-13VWMS0.030.030.030.031,00010.0250.0351,000
2025-02-12VWMS0.0350.0350.030.0328,16850.0250.03528,000168
2025-02-11VWMS0.0250.030.0250.03-0.0051,509,000360.0250.035588,000174,00085,000277,000160,000225,000
2025-02-10VWMS0.0350.0350.0350.0350.005250,00050.0250.035141,00066,00043,000
2025-02-07VWMS0.030.0250.035
2025-02-06VWMS0.030.030.030.0333010.0250.035330
2025-02-05VWMS0.030.0250.035
2025-02-04VWMS0.0350.0350.0350.0350.00510,00030.0250.03510,000
2025-02-03VWMS0.0250.030.0250.03236,000140.0250.035167,00018,00051,000
2025-01-31VWMS0.030.030.030.0330,00030.030.03530,000
2025-01-30VWMS0.030.030.0250.025-0.00523,40030.0250.036,40017,000
2025-01-29VWMS0.030.030.030.0322,40030.030.03522,400
2025-01-28VWMS0.030.030.030.031,00010.030.0351,000
2025-01-27VWMS0.030.030.030.03-0.005177,52690.0250.03536,2008,00030,00053,00050,000326
2025-01-24VWMS0.0350.030.035
2025-01-23VWMS0.0350.030.035
2025-01-22VWMS0.030.0350.030.03-0.005108,02060.030.035101,0007,000
2025-01-21VWMS0.0350.0350.0350.03520,00010.030.03520,000
2025-01-20VWMS0.0350.0350.030.03-0.00568,50050.030.0356,0001,00061,000500
2025-01-17VWMS0.0350.0350.030.0350.005609,286210.030.04405,00060,00054,00050,00040,0001
2025-01-16VWMS0.030.030.030.03493,058270.030.035272,87585,00090,00015,00030,0006
2025-01-15VWMS0.0450.0450.0250.025-0.012,228,2371060.0250.031,188,576113,000207,000136,00072,00037,000364,00050,66160,000
2025-01-14VWMS0.0250.040.020.0350.0155,600,6801510.030.044,508,917313,000156,000221,00043,400281,0002,01375,000
2025-01-13VWMS0.020.020.020.02-0.005325,00060.020.02575,00075,000175,000
2025-01-10VWMS0.020.020.020.02-0.0057,00010.020.0257,000
2025-01-09VWMS0.0250.020.025
2025-01-08VWMS0.0250.020.025
2025-01-07VWMS0.0250.0250.0250.0254010.020.02540
2025-01-06VWMS0.0250.020.025
2025-01-03VWMS0.0250.020.025
2025-01-02VWMS0.0250.0250.0250.0250.00530,01520.020.02530,015
2024-12-31VWMS0.020.020.025
2024-12-30VWMS0.020.0250.020.025560,333150.020.025433,00045,0007,00033375,000
2024-12-27VWMS0.0250.020.025
2024-12-24VWMS0.0250.020.025
2024-12-23VWMS0.0250.0250.0250.025247,00020.020.025244,0003,000
2024-12-20VWMS0.0250.0250.03
2024-12-19VWMS0.0250.0250.03
2024-12-18VWMS0.0250.0250.0250.025638,81690.0250.03613,3165,00020,000500
2024-12-17VWMS0.0250.0250.0250.025103,50030.0250.03103,000
2024-12-16VWMS0.0250.0250.0250.02517,53020.0250.0317,530
2024-12-13VWMS0.0250.0250.0250.02550,00010.0250.0350,000
2024-12-12VWMS0.0250.0250.03
2024-12-11VWMS0.0250.0250.0250.025-0.0058,01220.0250.038,000
2024-12-10VWMS0.030.0250.03
2024-12-09VWMS0.030.0250.03
2024-12-06VWMS0.030.030.030.0345,83360.0250.0336,0005009,000333
2024-12-05VWMS0.030.030.030.030.00585,50030.0250.0385,000500
2024-12-04VWMS0.020.0250.020.025534,500200.0250.03179,00060,000109,00050,000101,00050035,000
2024-12-03VWMS0.0250.0250.020.02-0.00560,00020.020.02510,00050,000
2024-12-02VWMS0.020.020.020.02-0.00530,00010.020.02530,000
2024-11-29VWMS0.0250.0250.020.025239,602140.020.025105,000121,0007,0001,0006025,000
2024-11-28VWMS0.0250.0250.0250.0250.00510,00010.020.02510,000
2024-11-27VWMS0.0250.0250.020.02-0.011,598,333230.020.0251,041,00090,00030,00020,000272,000333145,000
2024-11-26VWMS0.030.0250.03
2024-11-25VWMS0.030.0250.03
2024-11-22VWMS0.030.030.030.03425,00050.0250.035383,00034,0008,000
2024-11-21VWMS0.0350.0350.0350.0350.00525,00010.0250.03525,000
2024-11-20VWMS0.030.030.030.030.005494,00090.030.035370,00030,00020,00040,00034,000
2024-11-19VWMS0.0250.0250.03
2024-11-18VWMS0.0250.0250.0250.025251,40860.0250.03251,000