22:57:39 EDT Sat 18 Sep 2021
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
2021-09-17VXIM0.210.210.1950.20-0.005298,575980.200.22114,31678,50037,00050067,0001,259
2021-09-16VXIM0.230.250.200.205-0.02909,2951280.200.22685,054120,0001,70033,00050068,500541
2021-09-15VXIM0.210.230.2050.230.02537,9031330.2250.23455,80020,00016,00043,5002,603
2021-09-14VXIM0.2150.2150.200.21-0.01289,9581150.2050.21212,99832,00012,00029,0003,960
2021-09-13VXIM0.2350.2350.220.22-0.0177,847340.2150.2259,1041,00016,0001,743
2021-09-10VXIM0.2250.2350.2250.23180,756530.220.23133,40217,00015,00010,0003,5001,854
2021-09-09VXIM0.230.230.230.2360,164300.2250.2349,8702,0007,0001,294
2021-09-08VXIM0.2350.250.220.23-0.025458,458750.2250.23254,25680,50010,00021,0008,50077,5006,302
2021-09-07VXIM0.2550.2550.240.2563,243240.240.2523,67610,0007,5007,00013,5001,567
2021-09-03VXIM0.260.260.250.25-0.00557,370200.230.2636,21013,5001,0002,5004,000140
2021-09-02VXIM0.260.260.2550.255-0.01119,478230.250.255116,5782,500300100
2021-09-01VXIM0.270.270.250.2650.005147,640400.260.26599,04614,0007,5001,50018,0007,594
2021-08-31VXIM0.250.270.2450.260.0368,415230.250.2629,01015,0003,00021,000405
2021-08-30VXIM0.240.260.230.23-0.005165,230250.230.255106,53028,5004,00018,0008,200
2021-08-27VXIM0.2550.2650.2350.235-0.025365,634410.230.26296,57614,00014,00046,00021,00014,054
2021-08-26VXIM0.230.260.230.260.0333,675150.2250.2633,1735002
2021-08-25VXIM0.2250.2350.220.2350.01104,715660.2250.2436,73213,00012,50014,0001,00021,5005,983
2021-08-24VXIM0.250.2550.2150.225-0.04220,481750.220.2493,63645,00010,50016,50052,0002,645
2021-08-23VXIM0.2650.2650.2650.2655,684170.2550.2654,4491,235
2021-08-20VXIM0.2650.2650.260.2650.00596,129300.2450.26575,4101,5003,0001,5001,0003,0009,219
2021-08-19VXIM0.250.2750.250.260.03483,3322500.250.265255,717108,50046,50012,0001521,50023,00016,000
2021-08-18VXIM0.240.250.230.2312,459210.230.243,4526,0002,500507
2021-08-17VXIM0.240.240.230.23-0.0158,415180.230.245,0005005002,000415
2021-08-16VXIM37380.230.24539334
2021-08-13VXIM0.2350.2450.230.245-0.00530,276280.230.24526,9051,0005001,000871
2021-08-12VXIM0.2350.2350.2350.235-0.0159,37750.2350.269,000377
2021-08-11VXIM0.250.250.250.2523,400180.220.257,1085,0001,00010,292
2021-08-10VXIM0.250.280.250.280.034,06170.250.283,0311,00030
2021-08-09VXIM0.260.260.250.25-0.0343,461270.250.2823,1273,0009,5007,500334
2021-08-06VXIM0.260.280.250.280.02360,094480.250.28202,01562,00030,0008,0002831,00026,500551
2021-08-05VXIM0.260.260.260.261,05690.260.27120500136
2021-08-04VXIM0.270.270.260.26-0.0116,551130.250.279,5103,00024,00039
2021-08-03VXIM0.2550.270.250.270.00543,268320.250.2721,3062,50013,0002,0004,000462
2021-07-30VXIM0.270.270.2650.2650.00541,655270.260.277,3606,50015,0006,000126,000783
2021-07-29VXIM0.240.290.2350.260.005577,1451270.260.275344,73882,50047,00036,00017,00047,5002,407
2021-07-28VXIM0.2550.260.240.260.0257,628120.240.2630,10022,5003,5001,50028
2021-07-27VXIM0.2250.260.2250.240.01198,596910.230.26105,15116,50022,00025,000952,50025,5001,850
2021-07-26VXIM0.220.2350.220.2350.00515,466180.220.2352,01211,0005001,500454
2021-07-23VXIM0.2250.230.2150.230.0166,234450.2150.2333,0587,0005,0009,00011,0001,176
2021-07-22VXIM0.240.240.2150.22-0.005140,547620.220.22571,43231,5007,00030,500115
2021-07-21VXIM0.2350.2350.2250.225-0.0221,691410.2250.2554,5101,00012,0004,000181
2021-07-20VXIM566900.2350.255123443
2021-07-19VXIM0.240.2450.2350.235-0.00542,570420.2350.2520,7503,00010,0007,0001,386
2021-07-16VXIM0.240.240.2350.235-0.0121,177230.2350.2412,5723,0003,0002,00050098
2021-07-15VXIM0.2450.250.2350.2450.005115,161680.240.24579,50511,00015,0003,00055,0001,283
2021-07-14VXIM0.250.260.2350.245192,743710.2350.245112,55117,50011,5008,50040,2001,413
2021-07-13VXIM0.240.250.240.250.01561,667260.2350.2529,58517,5007,0007,000431
2021-07-12VXIM0.260.260.2350.235-0.01548,982480.2350.25527,8517,0004,0009,0001,102
2021-07-09VXIM0.250.260.250.250.0052,968230.250.261,1331,00050022313
2021-07-08VXIM0.2450.2550.240.24-0.01562,204250.2450.2519,55123,50015,0002,0005001,203
2021-07-07VXIM0.2550.2550.2450.245-0.00573,815220.2450.2651,5916,5008,5006,570654
2021-07-06VXIM24780.250.2551007968
2021-07-05VXIM0.250.2550.250.25517,795160.250.2557,13010010,002563
2021-07-02VXIM0.2550.2550.2550.2550.01544,122290.250.25538,5141,0004,211397
2021-06-30VXIM0.250.250.240.2592,958240.240.2540,1963,00029,50019,0001,029
2021-06-29VXIM0.2450.250.240.250.005102,436230.250.2699,5541,0001,000501381
2021-06-28VXIM0.260.260.2450.245-0.005173,274410.240.2668,65024,00029,00024,00026,5001,054
2021-06-25VXIM0.250.250.250.25134,277280.250.25599,80019,5005009,5004,350507
2021-06-24VXIM0.2450.250.240.24-0.01225,139540.240.2576,15855,00050012,00074,5006,200780
2021-06-23VXIM0.250.250.2450.2596,887320.240.2586,5132,5007,017857
2021-06-22VXIM0.250.250.2450.25103,857620.2450.2553,66636,50050011,9001,272
2021-06-21VXIM0.280.280.250.25-0.015295,654900.250.265105,545105,50021,5005,00030,50026,1741,275