02:03:56 EDT Wed 27 Sep 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
2023-09-26VESE0.150.150.140.145-0.00535,692330.140.1527,6503755001,5005003,5001,048500
2023-09-25VESE0.160.160.150.160.01528,059290.150.1612,55010,5005003,0001,289
2023-09-22VESE0.150.160.1450.1550.0199,760500.1450.15548,1119,00018,5006,50072515,5001,366
2023-09-21VESE0.150.1550.140.1550.005174,257760.1450.15116,3006,50025,0008,0006258,0008,0001,245
2023-09-20VESE0.160.1650.1450.15-0.0194,886570.1450.1547,55011,50011,5009,00040012,0002,195
2023-09-19VESE0.1650.170.160.16-0.00583,250520.1550.1751,22016,5003,5005051,5008,5001,525
2023-09-18VESE0.1750.1750.1650.17-0.00543,997610.160.1732,4753,5003504,5001,026500
2023-09-15VESE0.1750.1850.170.18-0.00557,706270.1750.1843,00011,5002002,000500506
2023-09-14VESE0.180.1850.170.1850.00568,697400.1750.18550,47530015,0001,500500187
2023-09-13VESE0.1850.190.180.18-0.00555,450440.180.18545,3402,0005,0005001,000647
2023-09-12VESE0.190.190.1850.190.00511,103230.1850.1955,6184002,5001,50042
2023-09-11VESE0.2050.210.1850.185-0.02216,671780.1850.195133,4502,00046,0003,50057029,000905
2023-09-08VESE0.210.210.200.20-0.015130,407480.200.2196,8205,00013,5008,0005005,0001,261
2023-09-07VESE0.220.2250.210.215303,115600.210.22196,10010,00080,5001,00041014,000346
2023-09-06VESE0.2250.230.210.22149,151910.210.2269,2409,50036,5007,50025023,0002,093
2023-09-05VESE0.210.220.200.220.02222,024770.210.22130,00518,00019,00020,0008751,00031,0001,657
2023-09-01VESE0.200.220.200.20395,5001280.200.21205,21727,70076,50040,5001,0752,50037,0002,279500
2023-08-31VESE0.1950.200.190.200.01276,3661090.1950.20143,25013,00043,00043,5009486,00023,5002,275
2023-08-30VESE0.1750.200.1750.1950.025722,2612060.190.195396,25584,00077,10080,5002,6162,00075,5001,809500
2023-08-29VESE0.1750.1750.170.17552,360280.170.1754,50032,50020013,5001,000
2023-08-28VESE0.180.1850.170.175-0.005150,857700.170.17596,35619,0004,50080016,50012,000599
2023-08-25VESE0.190.190.180.18-0.0124,430200.180.1918,0001,0002,0001,0005001,000818
2023-08-24VESE0.180.1950.1750.190.015158,377580.1850.195121,86412,0004,5005006,00012,0001,478
2023-08-23VESE0.1750.180.1750.175-0.00588,050180.1750.1857,5005,50013,0005,5006,50050
2023-08-22VESE0.180.1850.180.18-0.005103,478260.180.18576,9953,00012,50030010,000280
2023-08-21VESE0.1850.190.1850.1850.0180,262330.180.1952,2502,50010,0005,0009,0001,472
2023-08-18VESE0.180.180.1750.17561,924220.1750.1839,0002,5008,00020011,0001,199
2023-08-17VESE0.180.180.170.175-0.00577,261330.1750.1953,8602,00011,0006,5008002,000700
2023-08-16VESE0.180.1850.1750.1893,257430.1750.18564,0002,50011,00087550013,0001,012
2023-08-15VESE0.180.1850.180.1877,082230.180.18566,00010,0001,073
2023-08-14VESE0.180.180.170.180.00529,673260.170.184,95517,5001,4301,0004,000699
2023-08-11VESE0.190.190.170.18-0.01179,025870.170.1891,9182,50033,00020,0001,0102,50025,0001,584
2023-08-10VESE0.2150.2150.1850.195-0.01132,306690.190.19585,7345,5005,50013,50050017,5003,244
2023-08-09VESE0.230.2750.2050.215-0.005527,4701470.200.22368,67035,00072,70010,5002,20035,0282,636
2023-08-08VESE0.2250.2250.210.21-0.01570,379370.210.2221,9982,50035,5005,0003003,0001,347
2023-08-04VESE0.200.2250.200.2250.015236,080820.220.2380,57330,50087,00021,0001,3001,50012,0006631,000
2023-08-03VESE0.210.2150.2050.210.005128,609490.200.2181,50018,5005,0009,5002,5009,0001,444
2023-08-02VESE0.200.210.200.2192,660330.2050.2169,1004,50015,5002,0001,157
2023-08-01VESE0.210.210.200.20-0.0059,581210.200.212,5082,4305002,5001,248
2023-07-31VESE0.1950.220.1950.205-0.005242,164690.200.21163,0543,50027,00011,5002,10332,5001,694
2023-07-28VESE0.210.210.200.2136,735350.200.212,10013,5001,0008,0005008,5001,461
2023-07-27VESE0.1850.220.180.210.02168,121860.2050.21572,1335,5008,50039,0001,00050037,5003,088
2023-07-26VESE0.1750.190.170.190.0296,087660.180.1945,7502,50010,0009006,00028,0001,653
2023-07-25VESE0.1650.1750.160.17106,565630.1650.1753,6001,5008,5006,00035,0001,051
2023-07-24VESE0.170.170.160.170.0157,773310.160.1737,72014,0005,000414
2023-07-21VESE0.1650.170.1550.16-0.02162,811670.160.16596,0005,00034,50040024,5001,456
2023-07-20VESE0.1450.180.140.160.025124,201840.160.1761,5408,5005008,0003,0006,50033,0001,895500
2023-07-19VESE0.130.1350.130.13-0.00523,999240.130.13516,8295,000612500725
2023-07-18VESE0.140.140.1350.135-0.00569,433440.130.13548,42114,0001,0004201,0003,000656500
2023-07-17VESE0.130.140.1250.140.00558,465470.1350.1449,2714,5005008005001,000796
2023-07-14VESE0.130.1450.1250.1350.01108,621960.1350.1567,34921,0005004,00050013,500660500
2023-07-13VESE0.1450.1450.120.13-0.015295,7901090.1250.13223,52419,5009,50012,5001,0504,00022,5002,263
2023-07-12VESE0.140.1450.140.1423,014320.140.1520,677500500922
2023-07-11VESE0.1450.1450.140.14-0.00545,110370.140.14543,267700812
2023-07-10VESE0.150.1550.1450.145-0.00569,229460.1450.15550,6206,0004,0002,1005005,000352
2023-07-07VESE0.150.160.1450.160.015144,280400.150.16577,55014,00025,50020,0001,0004,5231,155500
2023-07-06VESE0.160.160.140.15-0.0188,573500.1450.1554,7281,50027,0001,0001,3001,5001,338
2023-07-05VESE0.1550.160.150.160.0144,359430.150.16514,2241,00010,6002,00050013,5001,130
2023-07-04VESE0.140.150.1350.150.0175,805520.150.16549,2904,00012,0002008,5001,208
2023-06-30VESE0.1550.160.140.14-0.03317,4801520.140.155243,25414,00021,0004,07029,5004,119500
2023-06-29VESE0.130.1750.1250.1650.035271,209960.1650.17214,86611,50015,5009,5002,5004,0009,5002,563500
2023-06-28VESE0.100.140.0950.140.035635,0021780.130.14369,42572,50021,00069,0003,8421,50091,0005,445
2023-06-27VESE0.120.120.1050.105-0.02279,1991230.1050.11133,85035,50031,00024,5001,00050,0001,595