09:36:48 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QIMVT14.6115.5714.1715.500.89708,2546,11414.4115.58
2021-05-13QIMVT15.7415.8614.3314.61-1.021,027,5867,63314.4015.05
2021-05-12QIMVT15.3016.2015.2215.630.16413,4954,74415.6516.05
2021-05-11QIMVT15.3015.8615.0115.47-0.22696,5136,61315.2515.47
2021-05-10QIMVT16.8616.94515.3215.69-1.071,873,20911,27415.0016.30
2021-05-07QIMVT16.4316.8716.4316.760.271,430,6617,01716.6517.00
2021-05-06QIMVT16.4316.7716.2216.490.09823,9676,99216.2716.80
2021-05-05QIMVT16.2216.8016.1616.400.14709,0527,13516.2516.75
2021-05-04QIMVT16.2216.4215.6216.26-0.12962,9318,86416.0916.60
2021-05-03QIMVT16.0516.6216.0216.380.70761,6218,14515.7816.31
2021-04-30QIMVT16.0416.3815.57515.68-0.62455,8675,39815.5716.57
2021-04-29QIMVT16.3116.71515.9116.30-0.05395,9864,38815.8817.00
2021-04-28QIMVT16.0616.5015.8916.350.26469,6613,92615.8816.80
2021-04-27QIMVT15.78516.3015.7116.090.16592,2724,81216.0916.95
2021-04-26QIMVT15.4115.9815.2615.930.49401,9884,70314.8616.19
2021-04-23QIMVT15.9416.0815.3315.44-0.46336,7143,46415.1916.19
2021-04-22QIMVT15.4116.2515.3115.900.38489,7355,26215.2516.46
2021-04-21QIMVT15.3815.578414.9415.520.19595,3246,72214.8615.99
2021-04-20QIMVT15.0715.5014.9315.330.10416,5534,68415.3316.60
2021-04-19QIMVT15.2915.4314.9315.23-0.19498,6204,32315.2316.60
2021-04-16QIMVT15.9015.93115.2515.42-0.46567,9134,53415.2815.40
2021-04-15QIMVT15.9616.3015.8215.88-0.035441,3505,10415.1716.67
2021-04-14QIMVT15.6016.1815.6015.9150.435424,6564,77315.9016.17
2021-04-13QIMVT15.2615.4915.1215.480.21424,6784,64615.0015.95
2021-04-12QIMVT15.5015.7815.1115.27-0.41406,2774,87315.0015.95
2021-04-09QIMVT15.9415.9415.4515.68-0.22401,6404,15015.0015.95
2021-04-08QIMVT15.78516.11515.5515.900.49402,5974,15915.0016.33
2021-04-07QIMVT15.7316.0415.3515.41-0.23567,0176,94615.3517.55
2021-04-06QIMVT16.6616.69515.6115.64-1.21685,8377,65515.7017.50
2021-04-05QIMVT17.199917.2016.6716.85549,5976,05615.1017.15
2021-04-02QIMVT16.8515.0016.85
2021-04-01QIMVT16.1316.8916.0016.850.81627,6317,05915.0016.85
2021-03-31QIMVT15.0616.2515.0216.041.041,276,3708,30815.0016.28
2021-03-30QIMVT15.1915.4414.8515.00-0.29538,7796,08215.0815.50
2021-03-29QIMVT15.5015.5915.0515.29-0.35741,8647,59415.0515.48
2021-03-26QIMVT15.9816.1815.1815.64-0.10622,9307,00615.1015.97
2021-03-25QIMVT14.5516.0514.1115.740.21795,8118,11414.8016.85
2021-03-24QIMVT16.3516.3615.4515.53-0.70754,60110,08115.2316.40
2021-03-23QIMVT17.0617.1016.080116.23-0.94820,9709,89616.1316.85
2021-03-22QIMVT17.0917.3516.9717.170.17854,5618,52316.5017.20
2021-03-19QIMVT16.70517.056216.5017.000.343,360,27810,10716.5017.16
2021-03-18QIMVT17.0217.0516.3816.66-0.20979,4448,80316.3016.99
2021-03-17QIMVT16.3016.9616.1416.860.13689,2448,28016.8416.96
2021-03-16QIMVT16.9517.3116.2816.73-0.25872,0079,50016.5317.00
2021-03-15QIMVT17.1617.3716.5316.98-0.01877,1929,51316.6617.01
2021-03-12QIMVT16.2917.0616.1416.990.34818,4018,61016.9017.16
2021-03-11QIMVT16.8317.0516.2516.650.161,047,20711,03416.5017.20
2021-03-10QIMVT16.3916.8616.010816.490.201,209,54213,27116.0316.91
2021-03-09QIMVT15.7517.0415.7016.290.903,168,82827,08216.1617.00
2021-03-08QIMVT19.460819.460814.7815.391.8813,503,15795,63015.4515.70
2021-03-05QIMVT13.2513.5711.8013.510.431,722,74016,18212.6014.17
2021-03-04QIMVT13.9514.2212.8513.08-0.911,476,56813,78912.5013.15
2021-03-03QIMVT14.3114.841913.278713.99-0.451,405,55912,04513.7514.25
2021-03-02QIMVT15.0915.2914.323414.44-0.412,492,86713,45414.4514.73
2021-03-01QIMVT16.1416.219914.6714.85-0.933,076,39618,52315.1015.30
2021-02-26QIMVT16.0916.4315.2915.78-0.16842,4458,93715.5015.78
2021-02-25QIMVT16.62516.73515.6915.94-0.62781,0189,93915.6915.95
2021-02-24QIMVT17.1617.1615.9116.56-0.171,072,26710,66616.3216.56
2021-02-23QIMVT16.6417.0915.6916.73-0.282,092,45317,91016.7017.01
2021-02-22QIMVT18.0518.3216.9817.01-1.081,624,47312,99817.1017.20
2021-02-19QIMVT19.0719.1417.9318.09-0.881,570,08415,25718.1518.40
2021-02-18QIMVT18.6821.1018.45818.97-0.212,051,15521,77018.7518.97