12:10:55 EST Sat 09 Nov 2024
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
2024-11-08VWRLG0.630.6350.580.59-0.044,810,2541,1610.590.602,141,822655,065702,772567,5009,29669,000283,000223,3923,00091,650
2024-11-07VWRLG0.630.630.610.630.011,143,9733810.620.63420,799148,000116,500281,0002,85523,00070,50032,77942,132
2024-11-06VWRLG0.610.630.600.621,764,5807960.610.63456,548285,500201,913369,0004,42944,000107,500112,777135,804
2024-11-05VWRLG0.640.640.610.62-0.01940,6945610.620.63306,759153,25971,510130,5003,31629,50058,000151,56224,483
2024-11-04VWRLG0.650.650.620.63-0.011,501,2005130.620.64577,803145,266186,961253,0008,22111,50063,500156,32070,250
2024-11-01VWRLG0.620.650.610.640.012,489,8041,1570.620.65818,195214,33398,940629,5005,730154,500300,000185,20650039,380
2024-10-31VWRLG0.630.640.600.62-0.0053,049,7711,0610.620.641,102,589384,500354,406505,0008,305195,000283,50085,55249,610
2024-10-30VWRLG0.640.640.620.62-0.022,074,5517430.620.63903,193340,566214,312229,00019,04250,50083,134160,82556,816
2024-10-29VWRLG0.640.660.630.634,051,0169630.630.641,625,736885,750289,269680,5004,59868,500273,000117,75150058,375
2024-10-28VWRLG0.680.680.630.63-0.055,594,7601,4870.630.662,297,7671,031,240377,4001,048,5001,64661,000233,500291,70450086,710
2024-10-25VWRLG0.660.680.650.680.021,850,2734790.670.681,093,375201,885133,000170,5001,25044,00059,00072,35834,500
2024-10-24VWRLG0.680.680.650.66-0.012,230,0058230.650.671,008,512421,750107,640332,5009,37747,500116,500145,75950020,000
2024-10-23VWRLG0.690.690.660.67-0.012,451,1677700.660.671,121,093296,700104,250501,0003,23040,50093,500260,47112,320
2024-10-22VWRLG0.680.700.680.683,206,0096680.680.691,889,531259,400184,505419,5001,61611,000117,500259,24937,200
2024-10-21VWRLG0.700.730.670.68-0.013,788,3951,2270.670.681,518,348592,150518,568478,0008,784138,000235,807151,6521,50078,654
2024-10-18VWRLG0.680.710.650.68-0.0613,868,1123,2740.680.694,766,6881,523,0231,143,7002,486,000132,588727,500767,0001,523,3371,000202,330
2024-10-17VWRLG0.750.760.730.742,091,8138480.730.761,138,454319,572130,000217,5005,77527,50292,000125,94818,350
2024-10-16VWRLG0.770.800.740.74-0.031,707,6116420.740.77577,010443,603145,085359,0005,3159,50081,50034,19528,810
2024-10-15VWRLG0.780.800.770.781,055,4695020.770.78361,571154,605107,500205,0002,71956,00477,50037,1421,00025,500
2024-10-11VWRLG0.780.800.770.78965,8735410.770.79407,984187,50094,400122,50069510,00065,03851,4447,234
2024-10-10VWRLG0.770.790.750.790.031,061,5137210.770.79524,683201,00069,00088,5001,59226,50039,02372,5979,065
2024-10-09VWRLG0.770.770.750.75-0.02519,6632980.750.77289,84561,50012,00081,50066527,00023,00020,339
2024-10-08VWRLG0.780.780.740.76-0.011,446,1736410.760.77644,783130,131147,500240,00021,70637,00088,50055,1401,0004,955
2024-10-07VWRLG0.770.780.760.77-0.02811,3093890.760.79410,27886,775104,50090,5002,27513,00032,00059,5675,516
2024-10-04VWRLG0.790.800.770.790.011,144,8455130.770.80512,474166,000179,600119,5002,55010,00053,00039,67731,500
2024-10-03VWRLG0.780.810.780.781,146,0763980.770.79666,054108,005175,000114,0003009,00030,00025,9805001,865
2024-10-02VWRLG0.790.790.760.780.015877,5126240.770.78308,63075,000121,750145,0001,313102,50049,50056,318
2024-10-01VWRLG0.790.790.760.770.02909,0465730.760.78402,672161,00098,50091,5001,73116,50070,00055,2222,100
2024-09-30VWRLG0.750.770.740.76-0.01637,6183290.740.77300,72671,275113,56057,5005974,00037,00023,9409,765
2024-09-27VWRLG0.800.800.760.77-0.03335,8861760.760.77335,88695,878214,00096,5009,500195,50039,63514,710
2024-09-26VWRLG0.800.810.790.800.005849,2454050.790.80322,41983,500178,500132,0009005,50056,00030,6322,50016,500
2024-09-25VWRLG0.810.820.770.80885,7444590.780.80335,209120,000185,385115,5001,36316,00016,07765,4778,000
2024-09-24VWRLG0.840.840.780.80-0.012,283,2501,1530.790.80775,802428,069408,500292,00016,35850,500101,800105,31750050,540
2024-09-23VWRLG0.870.880.810.81-0.061,518,7746390.810.84766,118212,290192,600207,0002,82419,00034,50049,316400
2024-09-20VWRLG0.820.870.820.870.0552,254,1218890.860.871,029,326310,200321,300268,00013,23830,00052,000153,23329,900
2024-09-19VWRLG0.830.840.810.810.011,287,9955280.800.82415,654200,900117,500127,0001,05246,00042,500273,9261,50014,800
2024-09-18VWRLG0.830.850.790.80-0.022,604,6358860.780.831,276,329329,665367,500323,0002,75855,285147,50050,1991,00030,600
2024-09-17VWRLG0.840.840.790.820.012,474,0029370.810.821,019,096196,430325,000322,00010,85671,000411,80065,88320,700
2024-09-16VWRLG0.790.830.790.810.032,406,8831,3880.800.821,085,579272,300186,150316,5002,60056,000172,419252,45316,100
2024-09-13VWRLG0.750.790.740.780.042,457,4851,0050.770.791,122,387308,734259,000296,0002,77347,000211,000131,98423,325
2024-09-12VWRLG0.710.750.710.740.052,245,4027930.720.741,095,045209,157247,400306,0004,65020,50078,000173,9571,50019,906
2024-09-11VWRLG0.700.710.690.69-0.01437,9331980.680.70208,50856,70244,50052,50089318,00030,50010,5799,100
2024-09-10VWRLG0.690.700.670.700.03539,0442620.690.70221,72178,00069,00061,5001,37215,00055,50020,1759,500
2024-09-09VWRLG0.690.700.670.67-0.02355,3162260.670.70130,06664,65041,00025,00075513,00045,00022,56910,500
2024-09-06VWRLG0.680.690.660.69580,8493400.680.69247,52064,50065,5005009,00046,511114,0195,000
2024-09-05VWRLG0.710.730.670.68-0.021,225,6123440.680.70361,718215,00065,000468,0001,38615,00048,01417,2062,0008,000
2024-09-04VWRLG0.680.720.680.700.02588,5802780.680.71220,31186,50050,000111,5001,7505,00054,20033,69313,408
2024-09-03VWRLG0.710.720.660.68-0.051,079,0755650.680.70347,199133,000226,300219,5001,2178,50043,85871,15312,840
2024-08-30VWRLG0.730.730.690.730.022,263,0008580.700.731,076,819216,500231,700216,5001,600157,50099,510205,58450017,900
2024-08-29VWRLG0.690.710.680.710.041,072,1723730.690.71291,330242,500109,900201,0002,30086,00031,01237,6953,00028,500
2024-08-28VWRLG0.700.700.650.68-0.01879,5994810.660.68348,95960,000207,30064,0002,936115,50035,01634,9421,200
2024-08-27VWRLG0.710.720.680.68-0.031,393,6774960.680.70398,174183,370156,000411,5003,51411,500117,52144,26212,550
2024-08-26VWRLG0.740.740.700.70-0.01898,6533810.700.71331,82191,00043,100155,50031057,00081,00074,90310,180
2024-08-23VWRLG0.730.750.710.71757,2902930.710.73220,68237,000116,500214,50062694,50027,01116,73218,110
2024-08-22VWRLG0.730.730.690.72882,5444600.700.72412,300130,50064,60093,5004,24676,50037,00721,05450010,282
2024-08-21VWRLG0.710.770.710.720.012,482,5979200.710.721,019,919172,500281,510540,5003,605137,000118,251106,58816,983
2024-08-20VWRLG0.720.740.700.701,099,0655060.700.73614,69758,401149,500168,0001,67323,50016,01430,70810,200
2024-08-19VWRLG0.710.720.690.70936,1553530.700.72219,71985,50075,50096,5002,4962,50043,500341,1559,350
2024-08-16VWRLG0.650.710.650.710.062,182,9836020.690.71883,514125,500151,500532,5003,30341,50069,750242,48417,957
2024-08-15VWRLG0.660.660.650.660.01636,6032340.650.66171,53542,00036,92459,000866200,50063,50011,198
2024-08-14VWRLG0.670.6750.640.65933,6014210.640.67465,151104,50022,000132,0004,70036,00037,02861,6067,400
2024-08-13VWRLG0.680.690.650.65-0.011,127,3623310.650.67596,688120,448155,500143,0007504,50056,03325,38714,585
2024-08-12VWRLG0.630.660.600.660.061,768,2276860.640.66799,151144,95064,000332,50040016,500256,50093,14625,800