20:03:14 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18VAMRQ1.361.411.361.410.0351,056851.391.4134,4821387,8001005,9004831,800
2025-07-17VAMRQ1.391.391.361.38-0.0386,415591.351.4179,0833546004,2003781,800
2025-07-16VAMRQ1.411.451.401.4147,924611.401.4143,9201,2101922,400
2025-07-15VAMRQ1.411.411.401.41-0.0150,939571.401.4145,3371142,100206002852,400
2025-07-14VAMRQ1.441.441.401.42-0.0268,096901.411.4256,2051522,5007,7002771,000
2025-07-11VAMRQ1.431.441.421.44126,1791171.431.4486,3761,25610,10010023,0004104,700
2025-07-10VAMRQ1.421.451.411.440.06124,2941711.401.4475,5819440,0001,3005,4004651,300
2025-07-09VAMRQ1.441.441.361.36-0.05151,2602061.361.38122,4731,50810,6002,1009,6001,9771,600
2025-07-08VAMRQ1.411.451.401.41-0.06154,4741411.411.45109,68570013,400806,90022,410633500
2025-07-07VAMRQ1.471.471.461.47-0.0199,0911101.461.4966,11514,986200112,0091,4002633,900
2025-07-04VAMRQ1.491.491.461.48-0.0146,975421.461.4942,461582,1007001881,300
2025-07-03VAMRQ1.461.501.461.500.0430,138391.491.5024,9344521,4001003,000216
2025-07-02VAMRQ1.491.501.461.46-0.04135,6011411.461.50107,0351,1886,2001,70017,3005161,300
2025-06-30VAMRQ1.491.501.471.47-0.01109,001841.461.5086,1661,4584,4002,40011,4002772,800
2025-06-27VAMRQ1.501.501.421.48-0.0278,4091181.461.5062,9441,0242,60060010,208681
2025-06-26VAMRQ1.481.501.251.500.01276,4752391.481.50226,7452,55215,700621,90022,7001,0005,200
2025-06-25VAMRQ1.501.521.481.49-0.0133,588701.481.5022,8816,1009002,80076400
2025-06-24VAMRQ1.511.511.481.51-0.0173,4491241.481.5361,0891,1704,2002,5001002,5002001441,200
2025-06-23VAMRQ1.491.521.461.520.0499,4431661.501.5280,9575803,7003,600504,1003,7005222,100
2025-06-20VAMRQ1.521.521.471.4867,8771381.471.5155,4352,1003,9002,3001,3002,342
2025-06-19VAMRQ1.531.531.461.50-0.0118,280631.481.5217,395106100100200280
2025-06-18VAMRQ1.541.541.481.51-0.08121,5742081.501.5490,3631,3004,60018,20016,100830
2025-06-17VAMRQ1.571.591.531.590.04171,5531181.581.59116,5511,10635,80017,700180
2025-06-16VAMRQ1.561.561.521.5551,5981141.521.5536,3371743,1003,4004,3004763,000
2025-06-13VAMRQ1.551.581.521.55-0.0272,5091201.541.5651,4093,0001,5005,27510,400525
2025-06-12VAMRQ1.601.601.571.57-0.03163,6092131.561.60127,33910,9004,7001,1009,9001,3355,500
2025-06-11VAMRQ1.581.621.581.600.0322,552451.621.6211,1641,0004,9002,7102762,000
2025-06-10VAMRQ1.601.611.571.57-0.06241,5772261.561.59156,2671,20035,200952,90043,4921,2631,000
2025-06-09VAMRQ1.701.701.631.65-0.03102,1581461.631.6777,9633085,90050010,4106996,000
2025-06-06VAMRQ1.661.681.641.6842,298671.651.7313,4301,2224,3005001,9003,281
2025-06-05VAMRQ1.661.691.631.690.0522,354491.661.709,8151144,8001,2003,5002512,600
2025-06-04VAMRQ1.691.691.641.66-0.0648,2981201.621.6617,8981,5825,9009,7002,2009,0113081,500
2025-06-03VAMRQ1.661.751.661.720.06271,4191891.701.72254,9291,3009,2004002,4002,711
2025-06-02VAMRQ1.661.671.641.66112,2911651.621.66102,6144961,5001,6003,3007752,000
2025-05-30VAMRQ1.691.691.651.66-0.04197,3121651.641.67136,9063,00018,00013,7003007,90016,900204
2025-05-29VAMRQ1.731.731.691.70-0.07248,5151411.681.71228,0811,1009,300203009,300237
2025-05-28VAMRQ1.741.801.701.770.03181,1582331.761.78111,3263,44821,50017,1004,80016,0006,396
2025-05-27VAMRQ1.791.841.701.75176,9102671.741.78117,56150810011,5009722,27514,700673
2025-05-26VAMRQ1.801.801.741.75-0.0730,748781.741.7523,5961642,9003,400345
2025-05-23VAMRQ1.721.951.691.820.07306,3205871.801.85176,7933,9006,40042,60024,30034,03812,683
2025-05-22VAMRQ1.741.751.691.750.05234,3824651.721.78117,71774212,00056,20014,65025,4262,2572,60050
2025-05-21VAMRQ1.851.851.641.70-1.201,819,7832,7961.681.731,118,56759,3002,400142,70015,277109,545347,33913,655600
2025-05-20VAMRQ1.472.991.472.911.52180,8744722.102.10128,5201,30040010,40019514,25014,9047,5241,000
2025-05-16VAMRQ1.481.481.391.39-0.13181,213691.391.40123,22540051,7203,80060080037
2025-05-15VAMRQ1.461.521.381.520.03146,1481821.501.52122,6405,68012,7003,5001,096
2025-05-14VAMRQ1.601.601.481.50-0.08111,7361281.481.5296,4931869,9003,6001,257
2025-05-13VAMRQ1.581.711.561.580.0226,382581.571.5823,035701,90060800457
2025-05-12VAMRQ1.621.621.561.56-0.0737,889701.551.5634,109185006251002362,100
2025-05-09VAMRQ1.641.641.621.6329,340401.611.6325,2811621,9001,90090
2025-05-08VAMRQ1.651.671.611.63-0.07245,4141881.611.63186,87531051,2002,5893,900340
2025-05-07VAMRQ1.561.721.561.700.15169,8702671.701.72136,7701,19616,000293,30011,2001,175
2025-05-06VAMRQ1.571.571.541.55-0.0319,053241.541.5617,8261,20027
2025-05-05VAMRQ1.591.601.571.570.027,554151.581.605,4801601,100800
2025-05-02VAMRQ1.561.561.551.55-0.015,638201.551.562,243342,1001,00085
2025-05-01VAMRQ1.551.561.551.560.011,64051.551.561,50010040
2025-04-30VAMRQ1.571.571.551.56-0.0464,434271.541.5659,9392,1002,200173
2025-04-29VAMRQ1.621.621.601.60-0.0325,626151.581.6016,7957,7001,00051
2025-04-28VAMRQ1.621.631.621.630.012,389181.611.631,54024003002
2025-04-25VAMRQ1.681.681.601.6261,8341031.611.6251,4003,0743,4002,6001,360
2025-04-24VAMRQ1.621.641.621.62-0.0330,225291.601.6319,5005,7004,800136
2025-04-23VAMRQ1.661.661.621.65-0.0522,994391.621.6521,244451,400281
2025-04-22VAMRQ1.741.741.661.69-0.1576,5191181.681.7351,0941,4002,4004,600604,6009,9001,565
2025-04-21VAMRQ1.691.861.691.820.1220,042491.821.8611,9001,0001,5001,5003,600435