13:29:45 EDT Mon 25 Sep 2023
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
2023-09-22VDEX0.2450.2450.2450.2451,30020.240.261,000300
2023-09-21VDEX0.250.250.2450.245-0.0135,920110.240.2629,8003,0001,0002,000
2023-09-20VDEX0.2550.2550.2550.2550.014,83050.250.263,0003001,50030
2023-09-19VDEX0.2450.260.2450.260.0155,60540.240.265005,000
2023-09-18VDEX0.2450.2450.2450.2451,70050.240.2551,600100
2023-09-15VDEX0.250.250.2450.245-0.00524,21060.240.25511,01013,000200
2023-09-14VDEX0.250.2550.240.25-0.00565,461110.240.25564,3001,00010060
2023-09-13VDEX0.2550.2550.250.25-0.0053,00230.250.282,0001,000
2023-09-12VDEX0.260.260.2550.2555,88060.2550.282,5001,0002,000
2023-09-11VDEX0.2550.2550.2550.255-0.0152,00440.2550.282,000
2023-09-08VDEX0.270.270.2550.255-0.0054,71450.2550.287003,514500
2023-09-07VDEX0.270.270.2550.255-0.01511,510120.2550.284,5005,0001,000817
2023-09-06VDEX0.260.270.260.2724,551160.2550.288,2414,0008,0004,000310
2023-09-05VDEX0.2550.270.2550.270.01550,704230.2550.2828,5008,0005,5007,500204
2023-09-01VDEX0.2650.270.250.255-0.0120,850140.2550.2812,6185002904,0003,000435
2023-08-31VDEX0.250.2650.250.265-0.00511,09580.250.281,5004,0001,0004,000300
2023-08-30VDEX0.2550.2550.2550.255-0.0159,00040.2550.288,0001,000
2023-08-29VDEX0.2650.270.2650.270.00512,83590.250.2812,35039887
2023-08-28VDEX0.260.270.260.2650.0126,450190.2650.2716,9005004,5001,0001501,0001,500899
2023-08-25VDEX0.2650.2650.2650.2650.0110,00030.250.2652,0004,0004,000
2023-08-24VDEX0.2550.2550.2550.25510,00370.250.2654,0002,0002,0002,000
2023-08-23VDEX0.2550.2650.250.2511,400100.2550.2657,0001,5002001,5001,000200
2023-08-22VDEX0.250.250.250.250.00510,84250.250.26510,342500
2023-08-21VDEX0.2450.250.2450.25-0.0058,49440.250.264,0004,000
2023-08-18VDEX0.2550.2550.2550.2550.00510,30030.240.2610,000300
2023-08-17VDEX0.250.250.250.250.017,31420.240.2657,314
2023-08-16VDEX0.240.250.240.250.00516,315110.240.2659,0003,0001,8151,500500500
2023-08-15VDEX0.250.260.240.24-0.0230,596190.240.2718,0614,1905007,465380
2023-08-14VDEX0.2850.2850.250.26-0.0125,475170.250.3156,85010,5001,000305006,495
2023-08-11VDEX0.270.2750.2650.2650.0059,02580.2650.3152,3001,0005,50016050
2023-08-10VDEX0.260.260.260.2612,50450.260.3159,5041,0002,000
2023-08-09VDEX0.260.270.260.270.0236,276140.2650.3151,06925,5287,5002,000179
2023-08-08VDEX0.260.260.250.25-0.01526,977170.250.31523,6582,0001,259
2023-08-04VDEX0.2650.2650.2650.26510,94070.260.3159,900500540
2023-08-03VDEX0.270.280.260.26-0.0127,141120.260.31521,7375,000404
2023-08-02VDEX0.2750.2750.270.27-0.0117,113180.270.325,5002,5002,5004,0004605001,483160
2023-08-01VDEX0.2850.2850.270.27-0.01523,838130.270.3217,8041,0003,5001,000534
2023-07-31VDEX0.2850.2850.2850.285-0.00511,92650.280.3211,909
2023-07-28VDEX0.290.290.290.293,00030.280.3052,500200
2023-07-27VDEX0.3050.3050.290.29-0.0155,28050.280.3054,780500
2023-07-26VDEX0.290.3050.290.3050.0120,846140.280.3051,0001,00014,0002,0002,000704
2023-07-25VDEX0.290.290.290.29-0.0057,01540.280.3051,5003,0002,50015
2023-07-24VDEX0.2950.2950.2950.2950.0113,20070.270.3053,0002,0004,0004,000200
2023-07-21VDEX0.2850.2850.2850.2850.015,12040.270.2955,000
2023-07-20VDEX0.270.2850.270.2750.0053,50050.270.2851,4002,000100
2023-07-19VDEX0.270.2850.2650.2740,875360.270.28527,2759,5002,5001,000500
2023-07-18VDEX0.270.270.270.270.0054,18760.270.2854,000182
2023-07-17VDEX0.2650.2650.2650.265-0.0210,34840.260.2859,529500319
2023-07-14VDEX0.270.2850.270.275-0.0055,38750.260.2851,1005003,787
2023-07-13VDEX0.2750.280.2750.280.0058,80070.270.2854,0004,700
2023-07-12VDEX0.2750.280.260.280.0111,246110.270.2853,0003,0004,500309
2023-07-11VDEX0.2650.2750.2650.2650.02520,974120.260.28513,1353,5001,0003,000139
2023-07-10VDEX0.2850.2850.240.25-0.0336,478330.250.2715,00050013,0003,5004,059404
2023-07-07VDEX0.2750.290.2750.29-0.0216,42070.280.324,00011,0001,000200220
2023-07-06VDEX0.300.310.280.28-0.016,30450.2750.324,0892,000215
2023-07-05VDEX0.2750.310.2750.3013,563180.260.327,2322,5001,8441,500480
2023-07-04VDEX1420.270.329
2023-06-30VDEX0.300.300.300.307,00020.2650.327,000
2023-06-29VDEX0.300.300.300.3045,84450.2650.3245,000444
2023-06-28VDEX0.300.3050.300.3045,102130.2650.3230,00215,000100
2023-06-27VDEX0.300.320.300.305,80170.270.321,5003,701300300
2023-06-26VDEX0.300.300.300.30-0.017,09950.270.326,500499100