00:39:37 EDT Mon 27 Mar 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
2023-03-24VDEX0.360.360.350.35-0.015,626100.3450.3752,4805005001,500146500
2023-03-23VDEX0.340.360.340.3617,904110.340.37514,2613,500108
2023-03-22VDEX0.350.360.350.360.016,80070.3450.3952,8005003,500
2023-03-21VDEX0.350.3650.350.3650.0055,77840.350.3959784,500300
2023-03-20VDEX0.360.360.350.356,53770.350.371,2372,5002,500300
2023-03-17VDEX0.3450.360.3450.360.0112,50060.3450.365,0002,5005004,500
2023-03-16VDEX0.350.350.350.3513,85050.3450.39513,500300
2023-03-15VDEX0.3550.3650.3450.3533,027170.3450.357,0001,00012,0007,0004,9271,000
2023-03-14VDEX0.350.350.350.350.00591830.3450.355518400
2023-03-13VDEX0.340.3550.340.3550.00530,61890.340.35528,0002,000406
2023-03-10VDEX0.3650.3650.350.35-0.0117,469170.340.388,0001,0005,6105002,000
2023-03-09VDEX0.360.3650.360.3650.0054,36890.340.382,0002,000243
2023-03-08VDEX0.350.3650.350.360.014,60060.340.382,5001,0001,100
2023-03-07VDEX0.350.3650.350.3530,127150.350.388,0007,5007,5007,111
2023-03-06VDEX0.340.3550.340.35-0.018,352100.350.385,2523,000100
2023-03-03VDEX0.3650.380.360.36-0.0261,812170.340.3843,5922,50012,5002,0001,000200
2023-03-02VDEX0.370.380.3650.36536,001150.340.3821,5013,0002,0002,5007,000
2023-03-01VDEX0.3650.370.3650.36527,458100.3350.3723,9583,000500
2023-02-28VDEX0.350.3650.350.3650.0134,21270.330.3733,512700
2023-02-27VDEX0.340.360.340.3450.00516,477180.3350.3713,7526002,000125
2023-02-24VDEX0.3450.360.340.360.0154,90040.330.373,0001,500400
2023-02-23VDEX0.370.370.3450.3510,775110.3350.375,3501,5003,50024
2023-02-22VDEX0.370.380.350.35-0.02538,544190.3450.3814,6845,50015,5001,500500860
2023-02-21VDEX0.360.380.3550.380.00555,068200.360.3811,00026,00010,0007,500250
2023-02-17VDEX0.3750.380.3750.380.01515,00040.360.395,00010,000
2023-02-16VDEX0.3650.3650.360.36-0.0311,02280.360.391,3835,0001004,52514
2023-02-15VDEX0.390.360.40
2023-02-14VDEX0.390.390.3850.3919,30070.3650.399,00010,000300
2023-02-13VDEX0.3650.3950.3650.390.0226,645120.360.4014,5005008,500500602,50085
2023-02-10VDEX0.3650.370.360.3747,156270.350.4021,0006,00012,4814,0002,500895
2023-02-09VDEX0.400.400.370.37-0.0319,133140.350.4012,38050036,000250
2023-02-08VDEX0.4050.430.400.40-0.0664,869330.3750.4122,51316,5003,10010,000512,500250
2023-02-07VDEX0.450.460.410.4150.015106,195640.400.4216,41124,50028,94517,00050015,0003,839
2023-02-06VDEX0.390.4350.3750.4350.0681,655350.400.4512,7203,00042,04016,5002506,500310
2023-02-03VDEX0.3650.3650.3650.365-0.013,50010.3650.3753,500
2023-02-02VDEX0.370.380.360.37522,011170.360.3758,0002,5007,9502,5001,00061
2023-02-01VDEX0.3650.3750.3650.370.0130,021180.370.39524,3002,0001,5002,00020
2023-01-31VDEX0.340.360.340.360.00513,558130.330.3953,0323,0004,5002002,500326
2023-01-30VDEX0.360.360.3550.355-0.00513,166180.330.3959,6333002,500155
2023-01-27VDEX0.360.360.3550.36-0.00514,74680.330.369,0005005,0005
2023-01-26VDEX0.3550.3850.3550.3650.01114,654480.360.39564,40011,50015,0009,00013,700594
2023-01-25VDEX0.360.360.3550.355-0.01510,74670.360.373,5002,0002455,0001
2023-01-24VDEX0.370.370.3550.355-0.01514,322110.350.377001,5007,0004,500422
2023-01-23VDEX0.3550.370.3550.370.00547,380140.350.3742,5004,500
2023-01-20VDEX0.3650.3650.3650.3656,57520.350.3656,575
2023-01-19VDEX0.3750.3750.3650.365-0.00538,395170.350.37521,3955,0009,0003,000
2023-01-18VDEX0.370.370.3650.379,953180.350.3751,8532,0001,5004,500100
2023-01-17VDEX0.360.370.360.370.0242,927220.350.3728,0004,5004,0003005,500200
2023-01-16VDEX0.350.3550.350.3550.00517,44050.320.362,44015,000
2023-01-13VDEX0.3550.3550.350.3518,892180.350.367,0424,0005001007,000250
2023-01-12VDEX0.340.350.340.350.00590,280290.350.3663,1409,5006,50010,500640
2023-01-11VDEX0.3450.350.3450.350.0113,50090.3450.354,5001,5007,000500
2023-01-10VDEX0.350.350.340.350.00531,600110.340.3512,1002,5008,5005,0003,500
2023-01-09VDEX0.3450.3550.3450.350.00524,538100.340.3514,0002,0003,0005,000538
2023-01-06VDEX0.350.3550.3450.3550.0127,162160.3450.377,0008,1006,5005,100462
2023-01-05VDEX0.360.360.3450.355-0.00558,600150.3450.3755,0005002,500500
2023-01-04VDEX0.360.3650.3550.3550.00539,500180.3450.3752,5001,00018,00011,5006,500
2023-01-03VDEX0.3650.3650.350.35-0.0115,400100.3450.37510,5001,5003,000
2022-12-30VDEX0.350.360.350.369,28270.3450.37521,5007,000780
2022-12-29VDEX0.360.3650.360.3652,42050.3450.3751,0001,000100320
2022-12-28VDEX0.3650.3650.350.35-0.0154,58770.3450.3751402,0001,500500