12:39:02 EDT Sat 05 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
2025-07-04VDEX0.3250.330.3250.3250.0218,02680.3250.35517,000500325200
2025-07-03VDEX0.3150.3150.300.305-0.01115,830200.3050.31578,02732,5005,000301
2025-07-02VDEX0.3550.360.300.315-0.03171,739450.320.355133,1392,5005,5002,0006,5003,60018,500
2025-06-30VDEX0.3050.3650.3050.340.035413,7271110.3150.365178,10452,50053,30027,00053,00027,12322,000
2025-06-27VDEX0.3250.3250.300.30-0.025128,954470.300.32567,70020,00029,5009,5001,000
2025-06-26VDEX0.3250.3350.3250.33532,744110.3250.3425,0042,0005,50040
2025-06-25VDEX0.330.340.3250.335-0.0230,609180.330.343,81816,5005004301,0004,0004,000
2025-06-24VDEX0.3350.3350.3350.335-0.022,30640.330.361001762,000
2025-06-23VDEX0.3650.3650.3550.367,258100.3350.361,3885004,0001,164
2025-06-20VDEX0.3450.360.320.360.02521,866100.320.3656,50010,7021,620144
2025-06-19VDEX0.3550.3550.330.33-0.00511,04940.330.36511,00046
2025-06-18VDEX0.3350.3350.310.315-0.0263,968340.3150.36515,3501,5007,5009,50027,0003,054
2025-06-17VDEX0.330.340.330.330.01560,489210.330.36536,5003,0007,00016512,0004241,000
2025-06-16VDEX0.3450.3450.3150.315-0.035109,972510.3150.36582,0968,00010,0004008,000288500
2025-06-13VDEX0.350.360.340.360.01575,237320.3350.373,0001,00023,00021,00023,0007633,000
2025-06-12VDEX0.340.350.3350.335-0.0134,298280.3350.34519,6976,5006,5006011,000
2025-06-11VDEX0.360.360.3450.345-0.00564,055420.340.377,6504,00016,50019,00014,5001,018500
2025-06-10VDEX0.3550.360.340.360.005103,836350.3450.3758,20011,50026,5005007,000135
2025-06-09VDEX0.3550.370.3450.345-0.02162,115530.3450.37529,0601,00067,50037,50020050021,5002,2011,000
2025-06-06VDEX0.3550.370.3550.3646,901300.360.37518,1011,3627,40016,0002,500735
2025-06-05VDEX0.370.370.340.360.005103,957510.3550.37552,3103,6027,33318,00011,00076610,500
2025-06-04VDEX0.350.370.350.360.005102,307360.3550.37548,70028,00011,50014,0004
2025-06-03VDEX0.360.3850.350.355-0.005168,989690.350.3860,6001,00029,00041,50050030,5001545,000
2025-06-02VDEX0.360.360.340.360.00586,450490.350.3619,86059625,50025,00014,200884
2025-05-30VDEX0.3450.3550.340.3550.01107,981590.340.35520,5405026,00041,000901,00034,0004014,000
2025-05-29VDEX0.3450.3450.3450.3450.0059,376120.3350.361,0001,0003,5003,000462
2025-05-28VDEX0.350.3550.340.34-0.01549,919310.3350.3917,8005181,00016,00013,500301
2025-05-27VDEX0.330.360.330.3551,322420.350.3622,7553,00014,00011,000557
2025-05-26VDEX0.360.390.3450.345-0.015216,270850.3450.3981,0601,00021,50058,5001,00044,5007,610
2025-05-23VDEX0.3350.360.330.360.02157,714530.340.39109,8203,14450023,00017,5005213,000
2025-05-22VDEX0.350.350.3350.34110,855510.3350.3928,96010,91826,00016,50020,0004758,000
2025-05-21VDEX0.340.3550.340.340.00588,105470.340.3511,0032,0004,50031,00034,5004164,000
2025-05-20VDEX0.320.3450.3150.3350.01574,372550.3350.3531,3506,54517,59311,5004756,000211
2025-05-16VDEX0.3350.3450.320.32-0.005208,659730.310.3298,0291,0009,10025,0002,00072,000118
2025-05-15VDEX0.3250.340.300.340.01162,648720.320.3454,3971,5007,64859,00034,0009735,000
2025-05-14VDEX0.2650.3350.2650.330.065617,6372000.3250.33270,74022,000119,10063,50087512,00088,0001,94931,000
2025-05-13VDEX0.290.290.2650.265-0.02585,689340.260.2852,0003,0005,5008,50016,000336
2025-05-12VDEX0.2650.290.260.290.04427,8231490.2750.29284,8678,00011,10040,50040019,50053,00010,327
2025-05-09VDEX0.2550.260.250.260.0140,557280.250.2616,2851,50015,0007,000500220
2025-05-08VDEX0.250.250.2450.2450.01520,580180.2250.265,0008,5003,5002,500975
2025-05-07VDEX0.2250.2250.2250.225-0.00510,366110.2250.2752,0007,000335
2025-05-06VDEX0.2350.2650.230.2650.03577,682220.230.27524,02013,13415,0007,00018,500
2025-05-05VDEX0.2550.2550.230.23-0.00570,329310.230.27556,4103,3806,5001,5001,50051
2025-05-02VDEX0.2350.2550.2350.23528,210140.2350.27513,5003,50010,50020
2025-05-01VDEX0.250.250.230.235107,165420.2350.2443,5013,00020,00040,5005
2025-04-30VDEX0.2350.250.230.230.00517,195130.230.2855,5005,0005,0001,500195
2025-04-29VDEX0.230.230.230.230.0053,85460.230.2855003,000100
2025-04-28VDEX0.240.250.2250.225-0.0185,974290.230.28547,0742,00015,50010,50010,900
2025-04-25VDEX0.2250.260.2250.24-0.00514,291150.240.2853,0005,3361,0001,0003,5005
2025-04-24VDEX0.2350.2450.220.2450.00557,100140.220.2653,5002,5001,000
2025-04-23VDEX0.2250.240.220.22-0.005120,061190.220.23106,3551,0004,0006,5002,006
2025-04-22VDEX0.220.240.220.2250.0146,693300.2250.2433,1652,5001,0009,168820
2025-04-21VDEX0.2250.260.190.215-0.01474,3761360.210.24288,7303,5002,50082,0008,00075,50013,461
2025-04-17VDEX0.230.2550.230.240.01527,254190.240.2518012,50013,0001,181
2025-04-16VDEX0.2350.2650.220.2650.0393,167430.2350.26537,5003,50039,5005005,5006,355
2025-04-15VDEX0.2250.240.210.2350.015208,233770.210.235129,50030015,05738,50023,500966
2025-04-14VDEX0.210.230.210.22-0.00588,727470.2050.2331,5006,66523,50016,50016,000453
2025-04-11VDEX0.2250.230.200.220.02130,310660.210.2345,9641,0002,88025,00050035,50013,436
2025-04-10VDEX0.2150.2250.200.210.01142,515610.200.2492,6681,0007,69129,00050011,500156
2025-04-09VDEX0.2050.2150.200.2150.0154,621370.2050.21532,2212,36710,0001,0008,0001,033
2025-04-08VDEX0.2350.2350.2050.205-0.0119,974120.2050.2118,6101141,000250
2025-04-07VDEX0.230.230.2150.215-0.01547,639290.2150.2228,6033,00012,0004,000