00:37:30 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
2023-03-24VEQTY0.180.180.1750.18427,955460.1650.18389,4444,50028,0006494,500662
2023-03-23VEQTY0.180.180.1750.180.005419,374500.170.18305,09612,00068,3001,50029,0002,500130
2023-03-22VEQTY0.1650.180.1650.180.015109,601270.1650.1818,9008,50010,50068,0007012,575325
2023-03-21VEQTY0.1850.1850.160.17-0.01492,728960.160.18225,60948,500115,00032,00070,1001,319
2023-03-20VEQTY0.1850.190.180.19-0.005430,3931050.1650.19128,83878,00012,116132,5001,50072,0002,611
2023-03-17VEQTY0.160.1950.1450.190.035843,4741580.170.19489,57054,50056,850132,50030,00078,000356
2023-03-16VEQTY0.150.160.1450.1550.005446,704890.150.155232,45383,30412,35541,50050075,000402
2023-03-15VEQTY0.1550.170.150.160.005627,324970.150.16301,34093,50069,71895,0006004,50062,000500
2023-03-14VEQTY0.160.160.150.155-0.005185,865450.150.1683,01523,5006,80049,5002,50020,00020
2023-03-13VEQTY0.150.1750.1450.1650.02812,9941180.1550.165411,07164,00040,600158,50034725,500110,000872
2023-03-10VEQTY0.140.1550.140.1450.005396,041630.120.155193,24123,50015,500102,00050061,000100
2023-03-09VEQTY0.1550.1550.1350.14103,181170.1350.143,54017,00010,00038,000134,500140
2023-03-08VEQTY0.1450.150.1350.145126,394480.1350.1662,81017,0007,40014,500124,000142
2023-03-07VEQTY0.1550.160.1450.145-0.01362,024410.1450.16148,11633,00037,00076,50030266,600225
2023-03-06VEQTY0.160.160.1550.16188,632300.150.16134,62620,50020,5008,5001003,500506
2023-03-03VEQTY0.1450.160.140.160.01425,5401090.140.16153,73564,00015,600129,0001907,00053,5001,365
2023-03-02VEQTY0.1350.150.1350.150.01340,683500.130.15164,70073,00024,50058,50030019,000483
2023-03-01VEQTY0.140.1450.1350.1488,303210.130.14513,50040,40017,50040016,358145
2023-02-28VEQTY0.130.1450.130.1450.015323,305650.140.1650,08367,00022,900106,50075,500440
2023-02-27VEQTY0.1450.1450.130.135588,443620.120.135266,75056,00055,113129,00080,500400
2023-02-24VEQTY0.150.150.1250.135-0.01353,872640.1250.15128,00039,50084,90044,0002,50053,500660
2023-02-23VEQTY0.1450.150.1450.1586,765170.1450.1555,76530015,50050014,500
2023-02-22VEQTY0.1450.1550.1450.1550.01141,913270.1450.1672,50017,00044,0008,00013
2023-02-21VEQTY0.150.160.1450.15206,425300.140.16111,50015,0002,00041,00036,50025
2023-02-17VEQTY0.1550.160.150.16646,3551240.1450.16234,16284,00065,700200,00060,000643
2023-02-16VEQTY0.1550.1650.1550.160.01124,517320.150.1671,5002,01530,00014,5005,000427
2023-02-15VEQTY0.160.160.1450.16261,005570.1450.1894,30031,52021,80071,50041,000865
2023-02-14VEQTY0.150.170.1450.1650.025487,289810.150.165207,28652,50047,400116,00025650061,0001,067
2023-02-13VEQTY0.140.140.1350.1491,283160.1350.1548,52321,00020,0001,000760
2023-02-10VEQTY0.140.1450.1250.14-0.005174,724370.1350.1574,37525,00020,50035,50019,000279
2023-02-09VEQTY0.1350.1450.1350.14582,149190.140.1458,00044,00020,000109,500
2023-02-08VEQTY0.1450.150.140.150.005119,988310.130.1526,34831,50016,60026,00025018,500390
2023-02-07VEQTY0.1350.1550.120.1450.03446,8641130.140.155151,63921,80878,95069,000123,2501,409
2023-02-06VEQTY0.130.1350.1150.125-0.01685,1391420.120.125410,58993,5006,000116,50050055,275547
2023-02-03VEQTY0.1450.150.1350.14-0.01711,7191670.1350.14334,027119,50029,800147,00035779,0001,658
2023-02-02VEQTY0.170.170.1450.145-0.015324,357640.1450.165136,80425,70011,327110,50038,000246
2023-02-01VEQTY0.150.170.150.170.02290,886650.1550.1757,00081,00018,07853,00061,00020,808
2023-01-31VEQTY0.1650.1650.150.16-0.005217,817830.1550.1794,50332,50016,50040,0001,50030,5001,129
2023-01-30VEQTY0.170.170.160.16-0.01288,2881270.160.17585,31252,00047,50075,50026,500280
2023-01-27VEQTY0.1750.180.170.180.005303,414600.1650.1886,50074,50050,00053,00039,000314
2023-01-26VEQTY0.1750.1750.1650.1750.005122,173400.1650.17523,7255,02031,70055,0005,4001,008
2023-01-25VEQTY0.1750.1750.1650.17179,527540.170.17558,65013,50017,80067,50020,0001,277
2023-01-24VEQTY0.180.180.1650.165-0.01360,742680.170.17575,07172,50038,000122,5001,50050,75021
2023-01-23VEQTY0.180.1850.1650.175-0.01393,3591100.170.1896,89746,00071,00086,0002004,50087,5001,072
2023-01-20VEQTY0.1750.1850.1650.1850.01370,281590.180.185241,52516,00045,10020,00045046,384422
2023-01-19VEQTY0.180.180.170.175401,110930.1650.175196,11770,00058,02020,5007,50047,0001,157
2023-01-18VEQTY0.1650.1950.1650.180.005591,4141300.1550.18247,72346,000115,54292,50034728,50058,0002,267
2023-01-17VEQTY0.170.180.150.180.02756,5511320.170.18256,606153,50041,000122,50013,000168,0001,389
2023-01-16VEQTY0.160.170.160.16-0.005256,493560.160.16201,40313,00019,5003002,50018,500735
2023-01-13VEQTY0.1550.170.1450.170.011,664,2853060.1550.17506,137350,200142,900360,0009,000290,5001,411
2023-01-12VEQTY0.160.160.150.16244,355550.150.16159,55013,22026,10025,0001,05018,500585
2023-01-11VEQTY0.160.1650.160.16-0.00577,563310.1550.1632,8002,50023,5005,00016012,000503
2023-01-10VEQTY0.1650.1750.160.16-0.005182,648540.160.1753,13717,50031,00044,000135,0001,310
2023-01-09VEQTY0.1750.180.1650.165-0.01184,264500.160.1776,48734,50012,50023,50036,000451
2023-01-06VEQTY0.180.180.1650.175349,515900.170.175100,26552,50023,80085,50047,00038,0001,100
2023-01-05VEQTY0.180.1850.1650.180.005393,744840.170.18125,80014,50097,00098,50028,50022,294
2023-01-04VEQTY0.190.1950.1750.18-0.005543,3341590.1750.185182,888114,200145,20026,50016,50052,5002,446
2023-01-03VEQTY0.1950.200.1850.19675,7481270.1850.19349,75870,00025,900118,0007,500101,0001,456
2022-12-30VEQTY0.1850.190.1750.190.005519,448860.170.195224,850111,500105,30035,50050040,0001,240
2022-12-29VEQTY0.180.1950.180.1850.01428,828940.180.185125,12449,500136,00056,00020059,000850
2022-12-28VEQTY0.1850.200.170.180.005693,2481580.1750.18361,97235,300101,500104,0005086,0001,261