11:56:43 EDT Sat 13 Jul 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
2024-07-12VZEN1.341.371.301.340.0217,120511.301.3414,2691,200350800222
2024-07-11VZEN1.371.371.261.31-0.0454,081901.311.3321,2722,70020,4005004481007,101420500
2024-07-10VZEN1.331.371.301.370.0239,224681.331.3826,8361,4001001009,300863500
2024-07-09VZEN1.321.351.301.35-0.0132,241851.291.3524,1384,2001927001,001760500
2024-07-08VZEN1.351.361.321.36-0.0123,830631.301.3620,6355003001001,500226500
2024-07-05VZEN1.361.381.351.3737,726601.351.3820,5422,2002,9001001,6009,701457
2024-07-04VZEN1.351.381.351.370.0116,159241.371.4016,12017
2024-07-03VZEN1.371.441.351.36-0.0337,0111081.361.4324,5239005,9008007264001,6011,098
2024-07-02VZEN1.411.421.371.3927,906681.371.4024,3893001002,500470
2024-06-28VZEN1.411.451.391.39-0.019,642321.391.453,4451009005,10196
2024-06-27VZEN1.431.481.391.40-0.0739,345831.381.4828,9015001001008,601957
2024-06-26VZEN1.381.491.331.480.10172,1302351.411.48109,3059,9004,8003,10089710,50026,500880
2024-06-25VZEN1.421.451.381.38-0.0493,2061291.381.4468,1174,6004,00035060013,2018301,000
2024-06-24VZEN1.441.481.421.470.0330,836881.411.4720,7882,1001,7001,0004001003,201820500
2024-06-21VZEN1.461.511.431.48-0.0484,2501351.431.4967,9652,1002,1001302,7001,7015,811
2024-06-20VZEN1.531.531.451.520.0269,7301161.501.5246,3101,1001,00030033930018,700585
2024-06-19VZEN1.491.561.491.50-0.0416,741271.501.536,200300688,0001,901174
2024-06-18VZEN1.401.541.381.540.1192,4391831.511.5458,7322,9001,8006052,10023,9011,586
2024-06-17VZEN1.471.481.371.45-0.05120,8172121.371.4884,2323,4003,6009,90053850016,0251,1541,000
2024-06-14VZEN1.501.511.421.510.01117,3071891.431.5258,2045,7009,1001,2009307,90033,001406500
2024-06-13VZEN1.511.521.441.510.04125,5452221.451.5269,5501,10012,7007,0001,7001,80029,800611500
2024-06-12VZEN1.481.531.471.47-0.0547,712801.471.5321,4252,0002,0003,0001,12550014,9002,096
2024-06-11VZEN1.491.531.461.520.0378,6631591.481.5352,4731,3004,1004,90033430014,001443500
2024-06-10VZEN1.521.531.461.50-0.0290,7922161.461.5048,4422,50014,2005,7001,2961,20015,700901500
2024-06-07VZEN1.521.531.461.520.02134,6481751.501.5298,2133,10013,4002,0001,9981,70013,100615
2024-06-06VZEN1.531.581.491.520.02158,8322771.501.5278,8671,50030,8002,0001,1406,40037,401391
2024-06-05VZEN1.581.581.441.50-0.05121,0201971.501.5570,3504,20013,5006,5001,4273,10021,301537
2024-06-04VZEN1.571.601.531.54-0.0561,205771.531.6040,9031,5007,900300916009,80165
2024-06-03VZEN1.501.591.491.590.0972,569911.571.5956,3561,00010,3003112003,200432500
2024-05-31VZEN1.501.521.501.520.0115,291251.501.5212,9342001001001,90057
2024-05-30VZEN1.521.521.491.51-0.0113,141431.481.5212,31020050201163
2024-05-29VZEN1.501.531.501.5243,795361.511.5239,3333004,00078
2024-05-28VZEN1.521.531.481.520.0238,049651.481.5215,4712006,60020010,4004,701131
2024-05-27VZEN1.521.531.501.500.0157,468531.501.5232,4356,5005,00013,101366
2024-05-24VZEN1.531.531.481.510.0117,055441.481.5113,960600900115100601679
2024-05-23VZEN1.481.541.481.510.0132,557721.501.5128,8758001,400200802001666
2024-05-22VZEN1.541.571.481.50-0.0594,1901161.481.5350,9239005,1001,80013,50020,2011,449
2024-05-21VZEN1.551.601.521.54-0.0130,283831.521.6017,22930090014010,600777
2024-05-17VZEN1.621.621.551.58-0.0116,611511.551.5814,0701,10036400301375
2024-05-16VZEN1.571.601.511.590.0637,751811.551.5922,5425007,6002,1002903,1011,063
2024-05-15VZEN1.491.561.491.530.0254,492851.491.5322,6701006,30040023,700200805
2024-05-14VZEN1.521.531.481.5257,5851171.461.5335,0811,1007,9004006,0006,001752
2024-05-13VZEN1.561.661.501.52-0.0884,1281761.511.5536,2791,60017,5008,1005507,40011,1011,095200
2024-05-10VZEN1.541.621.481.60-0.0156,6001261.561.6022,0121,9004,3001,10075021,5003,800996
2024-05-09VZEN1.511.701.421.610.11369,4074631.521.61237,7547,10028,6003,8001,7003,70082,0012,716
2024-05-08VZEN1.441.521.441.500.0430,676741.441.5212,1271,3001,5004001007,7006,500938
2024-05-07VZEN1.521.531.421.46-0.05124,8242211.461.5267,4504,70022,2002001,20026,5021,709
2024-05-06VZEN1.451.571.451.510.09300,5633151.461.51207,8116,70023,0004,4009238,90045,9021,789
2024-05-03VZEN1.431.431.401.420.0231,467551.401.445,5691,70733220,7002,70093
2024-05-02VZEN1.421.431.391.420.0359,631871.391.4339,8413,5004,0003,5001,2807005,201746
2024-05-01VZEN1.431.451.381.420.0263,1011011.391.4541,4791,3007,50011350011,400500
2024-04-30VZEN1.471.471.391.400.01125,3341771.391.4567,7752,30033,2003,40060020016,0001,047500
2024-04-29VZEN1.481.491.391.39-0.0982,7651161.391.4754,7924,20010,9001,00056410,401592100
2024-04-26VZEN1.521.521.421.480.0384,6561691.411.5063,1255,3004,4004001,2906,5002,401774
2024-04-25VZEN1.471.541.441.45-0.0644,541971.441.4541,3308002001,600460
2024-04-24VZEN1.481.591.461.51-0.0495,9641361.501.5934,6108,1005,8009,3005407,30026,001471
2024-04-23VZEN1.551.591.491.5584,9111601.481.5529,9192,50021,7004001,40024,2002,4002,000
2024-04-22VZEN1.381.551.381.550.13271,8713291.491.55137,72716,80045,00010088511,30056,6012,670
2024-04-19VZEN1.501.501.391.42-0.08150,1412461.421.50111,1096,90011,5001,10042570015,8011,731400
2024-04-18VZEN1.521.521.451.50-0.0254,960871.501.5335,2303,50014,700133100737100
2024-04-17VZEN1.601.601.511.52-0.0319,406521.511.5516,600100500110991876
2024-04-16VZEN1.581.581.541.55-0.0417,920501.551.5914,2509001001003001,501619
2024-04-15VZEN1.591.631.581.58-0.0719,788601.581.6416,1261,0001,60050600101102200