23:24:49 EDT Wed 02 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
2025-07-02VESE0.040.040.0350.040.00535,790150.0350.0414,80011,0009,000800180
2025-06-30VESE0.0350.040.0350.040.00540,037100.0350.0410,00010,0003,00017,0002
2025-06-27VESE0.040.040.0350.035130,829190.0350.04126,1751005544,000
2025-06-26VESE0.0350.040.0350.03581,330150.030.0466,00015,000330
2025-06-25VESE0.0350.0350.030.0350.005510,032490.030.04257,00035,00050,00056,000103,0001,1437,000
2025-06-24VESE0.030.0350.030.03338,639240.030.03531,0001,00058,000153,00070054,00040,000
2025-06-23VESE0.030.030.0250.0330,915140.0250.0316,00010,0002,2002,000
2025-06-20VESE0.030.030.0250.025-0.005166,550100.0250.034,00014,00021,000550127,000
2025-06-19VESE0.030.030.0250.025-0.00520,62990.0250.037,0008,0002,0003,000627
2025-06-18VESE0.030.030.0250.025-0.00543,347150.0250.033001,00025,0001,00014,0001,952
2025-06-17VESE0.0350.0350.030.03145,114250.0250.035124,2876,0008,0006,000736
2025-06-16VESE0.030.0350.030.03514,099120.030.0355,5238,000451
2025-06-13VESE0.0350.0350.0350.03524,91160.030.03517,9005,0002,00011
2025-06-12VESE0.0350.0350.030.03525,577120.030.0355,60011,0005,0003,000
2025-06-11VESE0.030.0350.030.03118,765230.030.035104,0004,0002010,000605
2025-06-10VESE0.030.0350.0250.03281,674510.0250.03177,0001,28011,80042,0001,00010,00032,0002,0233,000
2025-06-09VESE0.040.0450.030.03-0.0153,022,4952350.030.0351,102,100894,800103,000523,00041,26010,000290,0003,79650,644
2025-06-06VESE0.0450.0450.040.04573,284250.040.04561,1596,0001,0002,0003,000125
2025-06-05VESE0.040.0450.040.04-0.00569,045150.040.04512,5004,0002,0003,00037,00032310,000
2025-06-04VESE0.0450.0450.0450.04510,71650.040.0510,000716
2025-06-03VESE0.050.050.0450.04523,435150.040.0517,0004,0001,0001,000362
2025-06-02VESE0.0450.0450.0450.04529,563150.040.0517,0001,00011,000563
2025-05-30VESE0.0450.0450.040.04-0.00514,46490.040.0454,2006,0003,0001,264
2025-05-29VESE0.050.050.0450.04544,565300.040.04524,00010,0003,0004,0003,019
2025-05-28VESE0.050.050.0450.045-0.00553,279230.0450.0533,0006,0007,0006,0001,279
2025-05-27VESE0.050.050.0450.05148,361340.0450.0572,8164,00020,0009,0008,0003,00031,00061
2025-05-26VESE0.050.050.050.0519,600110.0450.0518,550
2025-05-23VESE0.050.050.0450.0585,420210.0450.0520,5008,00056,000300
2025-05-22VESE0.0450.050.0450.05102,490230.0450.0585,3154,0003,0006,0002,0002,040
2025-05-21VESE0.050.050.0450.05-0.00539,554170.0450.0512,3064,00021,0001,573
2025-05-20VESE0.0550.0550.050.05516,561160.050.05511,6062,0002,000463
2025-05-16VESE0.050.0550.050.0550.0058,10150.050.0553,0005,000100
2025-05-15VESE0.0550.0550.050.05-0.00561,342140.050.05545,0006,0003,0004,000123,000
2025-05-14VESE0.0550.0550.050.0558,966120.050.0556,1909091,207
2025-05-13VESE0.050.0550.050.05-0.0055,45880.050.0552,8502,0008
2025-05-12VESE0.050.0550.050.0558,478100.050.0556,0001,000878
2025-05-09VESE0.0550.0550.050.05530,93870.050.05529,0001,000632
2025-05-08VESE0.050.0550.050.05517,127110.050.05512,0001003,000771
2025-05-07VESE0.0550.0550.050.0550.00516,54080.050.0558,4008,000
2025-05-06VESE0.0550.0550.050.05139,057200.050.05510,00096,00031,000569
2025-05-05VESE0.0550.060.050.0592,604330.050.0662,2515,00010,0001,00014,000135
2025-05-02VESE0.0550.0550.050.05-0.005202,928210.050.06134,6638,0009,00020011,00040,00065
2025-05-01VESE0.0550.0550.0550.05510,87140.050.0610,000100771
2025-04-30VESE0.0550.0550.0550.0553,67340.0550.063,00050
2025-04-29VESE0.0550.0550.0550.0553,90350.0550.063,000599
2025-04-28VESE0.060.060.0550.055-0.0058,83180.0550.068,065
2025-04-25VESE0.060.060.060.0611,30050.0550.0611,000200100
2025-04-24VESE0.060.060.060.065,50030.0550.065,500
2025-04-23VESE0.060.060.0550.0614,097110.0550.064,0003,0002,0004,0001,097
2025-04-22VESE0.060.060.0550.0699,823190.0550.0691,0001,0006,000623
2025-04-21VESE0.060.060.060.06-0.0053,08250.0550.063,00081
2025-04-17VESE0.060.0650.0550.0550.005310,319460.0550.06211,00011,00010,00047,0001,00019,0009,000969
2025-04-16VESE0.050.050.0450.0555,598200.0450.053,0318,00019,00023,0001,917
2025-04-15VESE0.050.050.0450.0515,795100.0450.055,07010,000142
2025-04-14VESE0.050.050.0450.0521,65690.0450.054,84510,0001,0005,000800
2025-04-11VESE0.050.050.0450.050.0059,476130.0450.0554,0001,0001,0002,000371,438
2025-04-10VESE0.0450.050.0450.045-0.0059,70280.0450.0559,100600
2025-04-09VESE0.050.050.0450.050.00566,158280.0450.05516,5001,75424,00021,0002,000904
2025-04-08VESE0.0450.050.0450.050.005144,636510.0450.05533,00026,0006,00064,00013,0002,636
2025-04-07VESE0.0550.0550.040.045-0.005335,782530.040.045257,00019,0009,00085048,0001,660
2025-04-04VESE0.050.0550.0450.0550.005259,027520.050.055139,02063,9521,00015,00010,00026,0002,255
2025-04-03VESE0.050.0550.050.05-0.0051,519,991440.050.061,498,70010,0002,0001,0001,0835,0001,327