09:39:53 EDT Mon 20 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
2023-03-17VESE0.290.300.290.300.01151,035900.290.30101,03510,60812,5002,0001,1211,00021,0001,296
2023-03-16VESE0.300.300.290.295129,477590.290.295100,9903,0005,5001,0001,24316,5001,107
2023-03-15VESE0.290.300.290.301,033,3201110.2950.30911,37013,00067,00021,0002,58816,0001,661
2023-03-14VESE0.3050.3050.290.30-0.01188,109900.290.30153,6812,00716,0006,0001,0785,5002,057
2023-03-13VESE0.300.330.2650.330.015343,7112040.310.335186,87311,50072,00025,5003,98034,5008,085
2023-03-10VESE0.3350.340.300.315-0.03559,5482340.310.315387,33025,49535,00020,0003,3748,00075,0003,805
2023-03-09VESE0.3450.350.330.350.00561,865480.3350.3542,5001,5005004,5001,4009,5001,657
2023-03-08VESE0.340.3550.340.3450.01149,412910.3450.35591,30319,5032,50010,0004422,50020,5001,359
2023-03-07VESE0.360.360.330.34-0.01147,0181360.330.3467,6602,00019,50020,0001,44125,0009,553
2023-03-06VESE0.370.370.350.365-0.005146,8731160.350.3782,0145,5007,00026,0002,59818,5003,851
2023-03-03VESE0.3850.3850.360.37-0.015357,5461570.3650.37226,0079,01328,00039,5002,43349,5002,124
2023-03-02VESE0.3950.3950.380.385-0.015206,813950.3850.39161,58324,1001,5004,5001,00012,0001,631
2023-03-01VESE0.430.430.380.40-0.02484,4592330.390.40384,52110,82015,00024,5001,1001,00043,0003,303
2023-02-28VESE0.3850.420.3850.410.0296,831540.410.4258,6519,50013,0008,5009174,0001,638
2023-02-27VESE0.380.390.380.38532,478410.3850.39517,4697,0001,5005604,000710
2023-02-24VESE0.380.390.380.38580,046590.380.38527,76810,51314,50017,5008,000976
2023-02-23VESE0.390.3950.380.3983,290680.3850.3922,00121,0005,00021,5005311,0001,424
2023-02-22VESE0.380.400.380.385-0.005222,821760.3850.39132,00019,50020,50018,5001911,50029,500283
2023-02-21VESE0.380.4150.380.39285,1841540.3850.40144,45418,50048,00045,5001,0252,00020,5003,109
2023-02-17VESE0.380.400.380.400.02145,707910.390.4080,26910,7507,00014,50052530,5001,575
2023-02-16VESE0.400.400.380.385-0.01325,8892090.3750.3985,7552,90026,600152,0001,30051,0004,930
2023-02-15VESE0.400.400.390.400.01552,029380.390.4033,3353,0103,0007,5003,0001,069
2023-02-14VESE0.400.400.380.3950.01535,678390.3850.39525,7552,0003,0002,500251,0001,179
2023-02-13VESE0.380.390.380.38-0.0223,858380.380.397,3378,0001,5003344,5001,232
2023-02-10VESE0.380.400.370.3950.00527,517380.3850.39515,5052,5003,0004404,0001,027
2023-02-09VESE0.390.400.3850.390.0145,784260.3850.4035,5501,5008,000505
2023-02-08VESE0.400.400.360.38-0.01149,065960.370.38102,3821,0009,00011,00050050021,0001,994
2023-02-07VESE0.380.400.380.400.005118,303600.3950.4040,31912,00027,50022,0001,51013,0001,492
2023-02-06VESE0.390.400.380.3950.00552,994660.3850.39543,8085003,0005402,0001,865
2023-02-03VESE0.400.400.3750.3995,390780.380.3969,0007,0065,0004,0002,1051,0004,5002,018
2023-02-02VESE0.390.390.370.390.005226,4491120.380.39152,52020,50222,80020,0001,4255,5002,604
2023-02-01VESE0.4050.4050.380.39143,865650.380.3972,98124,01014,00031,500100500348
2023-01-31VESE0.410.410.390.395-0.01580,914680.390.39547,69111,6465002,00052516,0001,489
2023-01-30VESE0.4150.440.410.41580,982560.410.41547,9884,1808,5001,50035016,500782
2023-01-27VESE0.440.460.4150.42-0.01243,066960.4150.43206,0716,5002,70015,5002005,5004,772
2023-01-26VESE0.450.450.430.44-0.01121,273550.430.4492,8103,01050016,0005097,500554
2023-01-25VESE0.440.460.440.45124,438590.4450.4666,91824,01020,00050011,0001,338
2023-01-24VESE0.4750.4850.440.465-0.01306,1201180.450.465120,55635,00010,00075,5002,50050058,0001,668
2023-01-23VESE0.4250.480.4250.4750.045149,3281010.470.475102,3767,51019,0003,5001,2001,0006,0007,823
2023-01-20VESE0.4350.450.4150.43337,6651280.420.4366,03162,50080,00083,0004,39050040,000912
2023-01-19VESE0.430.4550.4050.430.015417,9041540.410.44161,80686,00061,60055,0008,38043,0001,482
2023-01-18VESE0.450.460.410.42-0.03272,347950.410.42122,29637,0043,50052,5002,10653,0001,239
2023-01-17VESE0.440.4550.4350.44117,520930.440.4656,0567,06111,10020,5002,15018,0001,694
2023-01-16VESE0.4150.450.410.440.015370,7181300.440.45256,23518,30032,00022,0002,00037,5001,503
2023-01-13VESE0.400.4250.390.4250.03171,6521090.400.42566,21227,50020,50018,0004,20050027,0007,312
2023-01-12VESE0.420.420.390.40-0.025121,412870.390.4066,48129,5002,50012,0005859,000460
2023-01-11VESE0.420.440.4050.4250.005144,4181100.4150.4269,95211,01330,5008,5001,5002,00017,5002,127
2023-01-10VESE0.370.4250.3650.420.055239,6261380.390.42184,3883,6203,00018,5001,62523,0005,100
2023-01-09VESE0.360.370.360.370.0248,666550.3650.3718,9395,0004,50020017,5001,692
2023-01-06VESE0.3550.360.350.360.00549,104480.350.3613,3837,5004,50013,0001,1288,0001,168
2023-01-05VESE0.350.360.3450.355-0.00549,418390.350.3619,87810,00011,5002007,000418
2023-01-04VESE0.3650.370.340.360.0142,956420.3550.3626,3142,0004,5003,0001886,000649
2023-01-03VESE0.340.360.3350.350.00538,174510.3350.3718,92013,7512,0002,340500585
2022-12-30VESE0.350.350.340.3569,621490.340.3539,5084,30415,0006,0005003,0001,109
2022-12-29VESE0.320.3550.320.350.0352,564480.340.3544,0693,0001,5002,0081,953
2022-12-28VESE0.330.350.320.33-0.03151,544950.320.3378,50218,55011,0007,0001,55933,0001,330
2022-12-23VESE0.350.360.3250.345-0.005158,544950.3450.3651,04119,50049,50017,5004,20014,0002,275
2022-12-22VESE0.350.370.340.34-0.0153,225450.340.36521,6187,1258,0006,5005008,0001,006
2022-12-21VESE0.3650.3650.300.35-0.005164,5681350.340.36588,52614,00016,50011,5004,1833,50019,5005,863