05:58:49 EDT Wed 24 Jul 2024
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
2024-07-23VDEX0.220.220.220.22-0.00510,45260.2150.247,9522,500
2024-07-22VDEX0.240.240.2250.2350.01520,48170.2250.24517,0002,500500481
2024-07-19VDEX0.220.2350.220.2350.016,17980.220.2351,0005003,500700479
2024-07-18VDEX0.220.220.220.22-0.00563030.220.235500
2024-07-17VDEX0.2250.2250.2250.2250.00517,107140.220.2351,0001,0002,0008,2794,500328
2024-07-16VDEX0.2250.230.2150.22-0.0243,853220.220.22531,5605,0001,0003505,290653
2024-07-15VDEX0.230.2450.2250.24-0.00554,578320.210.2422,2996,0007910,50015,500200
2024-07-12VDEX0.2350.250.230.2450.015144,072260.230.245112,8001,00514,00016,136131
2024-07-11VDEX0.230.230.2150.230.02148,000300.220.23580,5003,50017,50046,500
2024-07-10VDEX0.220.220.210.21-0.00533,454140.210.2223,8045008,500650
2024-07-09VDEX0.2150.2150.2150.2157,500100.210.245006,500500
2024-07-08VDEX0.2150.2150.210.21-0.00520,503160.210.2416,4005001981,0002,405
2024-07-05VDEX0.220.220.2150.215-0.01542,776190.210.2222,3001,0009,0009,752724
2024-07-04VDEX15020.210.235
2024-07-03VDEX0.2150.230.2150.230.01530,500140.2150.2412,6009,0008,500
2024-07-02VDEX0.2150.2250.2150.2250.018,529110.2050.236,4291,000100500500
2024-06-28VDEX0.220.230.210.2250.0128,860200.210.239,3002,5003,50013,00060
2024-06-27VDEX0.2250.2250.2150.2150.0120,397120.2150.227,8268,5002,500980491
2024-06-26VDEX0.2250.2250.2250.2250.022,60040.220.232,000200
2024-06-25VDEX65020.2050.23350
2024-06-24VDEX0.210.2250.2050.2250.0214,35290.2050.2313,50020050052
2024-06-21VDEX0.2150.230.200.205-0.005105,500360.2050.2375,0006,50024,000
2024-06-20VDEX0.2150.230.210.230.01542,901290.210.23524,3023,5003,0003,5008,479120
2024-06-19VDEX0.2150.2150.2150.215-0.0158,03450.210.2156,5201,500
2024-06-18VDEX0.230.230.2150.220.0055,09270.210.228341,0002,500758
2024-06-17VDEX0.2150.230.2150.230.0159,65870.2050.2353,0806,000228
2024-06-14VDEX0.210.2150.210.215-0.00512,00040.210.2352,00010,000
2024-06-13VDEX0.220.220.210.220.0057,60470.2150.235,5002,0004
2024-06-12VDEX0.210.2150.2050.2150.005199,828930.210.235166,0004,0003,0005,00021,600200
2024-06-11VDEX0.2350.2350.2050.21-0.02306,430560.2050.21272,7307,5003,5001,50021,000
2024-06-10VDEX0.230.240.230.240.0117,258130.2250.2658,2081201008,500330
2024-06-07VDEX0.2350.240.230.23-0.00535,829170.2250.26533,3292,500
2024-06-06VDEX0.2350.2350.2350.2350.0051,24230.230.2351,242
2024-06-05VDEX0.230.230.230.23-0.011,00230.230.24502500
2024-06-04VDEX0.240.240.240.240.0051,42440.230.241,000215
2024-06-03VDEX0.230.240.230.23512,814130.230.247,9663,00040850062020
2024-05-31VDEX0.240.240.2350.2353,18140.230.242,981200
2024-05-30VDEX0.2350.2450.2350.23531,427120.230.24530,4271,000
2024-05-29VDEX0.240.240.2350.235-0.00516,299110.2350.24513,6363862,00018196
2024-05-28VDEX0.2350.240.2350.240.00568,475260.240.24561,4062,0005,00069
2024-05-27VDEX0.2350.2350.25
2024-05-24VDEX0.240.250.2350.235-0.01569,821260.2350.2546,5921,00011,0004,0007,000220
2024-05-23VDEX0.2450.250.2450.250.0111,175120.240.256,5002,0002,575100
2024-05-22VDEX0.240.2450.240.24522,287140.240.2511,4707,5003,000317
2024-05-21VDEX0.250.250.2450.245-0.00577,734400.240.2554,4342,5008,50012,000
2024-05-17VDEX0.250.260.250.2540,90070.2450.2537,5001,0002,000
2024-05-16VDEX0.2550.2550.250.25-0.0171,632130.2450.2664,9002,0004,501231
2024-05-15VDEX0.270.270.2550.255-0.0247,487190.250.2715,5002,50019,5009,500487
2024-05-14VDEX0.2750.2750.2750.275-0.0057,55560.2550.2753,0002,0002,550
2024-05-13VDEX0.280.280.260.280.0121,811190.250.286,0003,0008674,5007,00015
2024-05-10VDEX0.260.280.260.260.00555,585340.260.2735,0635,0001,50050013,080
2024-05-09VDEX0.280.280.2550.255-0.02538,630310.250.26510,5751,0009,50020017,000255
2024-05-08VDEX0.260.280.260.280.0184,684250.2550.2863,5297,0009,5004,355
2024-05-07VDEX0.2750.280.250.27-0.005151,402350.250.2794,5002,00015,32710,50029,00070
2024-05-06VDEX0.250.2850.2350.2650.015170,783990.260.27587,41812,50010044,5001,00023,0001,811
2024-05-03VDEX0.2350.250.2250.230.00586,371370.230.2546,07450035329,0005409,500262
2024-05-02VDEX0.230.2350.220.2350.01547,050280.2250.23519,5503,0009,50014,600
2024-05-01VDEX0.240.240.2150.215-0.0249,550130.2150.2245,0504,500
2024-04-30VDEX0.2350.2350.220.22-0.00542,073160.2150.2414,5731,0007,0001,00018,500
2024-04-29VDEX0.240.240.210.2350.005314,465530.220.235244,50813,50017,00038,500957
2024-04-26VDEX0.230.2450.230.2450.0242,928130.2250.24529,3351,50011,500593
2024-04-25VDEX0.2250.230.2250.2250.00514,77790.2150.236,0002,0002775,5001,000