20:03:17 EDT Fri 18 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
2025-07-18VHSTR1.201.221.171.19-0.01350,6703051.181.23213,75938,61613,80025,5005,37932,00816,3002,2012,100100
2025-07-17VHSTR1.221.221.161.20-0.01600,1425901.131.23271,831146,70016,80043,80017,65036,40027,1004,73522,20060
2025-07-16VHSTR1.251.251.191.21-0.01342,6004051.201.23129,924118,8003,10031,8004,00024,90017,0002,5807,600
2025-07-15VHSTR1.231.251.171.22-0.015654,7646521.221.27277,580146,00027,30033,70019,95081,80035,5003,63122,100
2025-07-14VHSTR1.251.301.211.235-0.025630,0235711.241.25247,667139,85230,90082,90018,11366,10024,5003,80811,300
2025-07-11VHSTR1.221.281.211.280.07606,0698861.251.28227,504191,40019,30036,1005,77766,80041,0003,6777,000400
2025-07-10VHSTR1.241.261.211.24-0.01370,1604331.201.26161,93090,40021,60011,2005,07728,00024,7005,1977,000400
2025-07-09VHSTR1.281.281.231.25373,7095101.231.25144,18756,38014,30025,4001,94529,60011,20039,82629,700
2025-07-08VHSTR1.321.331.241.25-0.05400,2263971.251.30182,605108,25214,40026,6001,80630,80023,4002,0834,300600
2025-07-07VHSTR1.281.331.241.300.0151,507,9091,0771.271.33615,700225,22492,800332,40019,559110,40032,60049,40117,600
2025-07-04VHSTR1.311.331.2851.285-0.015181,0953121.281.3061,92356,0006,20013,3004,55022,5006,4009655,200
2025-07-03VHSTR1.321.331.271.30-0.03604,6319611.281.30294,958145,10015,23023,10026,79549,50031,2001,06812,500800
2025-07-02VHSTR1.301.381.291.330.071,259,0811,3601.321.33422,188304,77292,97375,00031,200165,50070,10025,08147,500
2025-06-30VHSTR1.131.2651.131.260.15816,8451,1321.201.27396,570202,30013,90057,90012,81670,10026,7002,57618,300100
2025-06-27VHSTR1.131.141.101.11-0.015712,5331,1681.111.12360,759149,60042,20045,9009,50047,80015,60013,62415,8003,324
2025-06-26VHSTR1.201.201.121.14848,6338981.121.14511,86596,68069,90630,00018,23236,90037,5009,51631,300
2025-06-25VHSTR1.151.191.121.14-0.03625,0578911.131.14282,918104,10071,67934,80018,37543,50026,7004,69327,2003,000
2025-06-24VHSTR1.221.221.101.17-0.041,195,2941,1701.151.17530,025117,70091,45049,10037,789114,50044,800110,52120,3002,800
2025-06-23VHSTR1.201.271.181.210.04623,9118901.201.24220,25184,70037,00034,60013,58076,20042,10061,18311,200
2025-06-20VHSTR1.211.251.161.17-0.05991,2907651.161.17475,601186,31264,01244,10022,98199,50050,85096333,0003,486
2025-06-19VHSTR1.251.251.201.22-0.02239,6423521.221.2585,25738,40030,8004,0001,00036,8006,6003,44714,900
2025-06-18VHSTR1.231.271.221.240.02691,7171,0481.241.27253,489202,90060,30018,40015,30067,00022,30013,92528,9002,020
2025-06-17VHSTR1.321.321.221.22-0.07666,8779551.221.30252,262154,50054,10221,40014,70065,70041,80016,66319,700
2025-06-16VHSTR1.281.321.271.29-0.01457,0776491.271.33220,55269,04818,08626,8006,50053,80032,2004,46315,2002,600
2025-06-13VHSTR1.351.351.291.30524,0135281.291.30213,93146,60054,20016,5004,15822,23015,50040,37020,2003,148
2025-06-12VHSTR1.321.321.271.301,421,4461,4001.271.30780,459203,600100,60668,10024,33491,90057,30040,38213,3007,800
2025-06-11VHSTR1.301.321.281.300.03470,7476101.291.30177,76586,10064,10025,50012,51034,80025,50010,5495,0001,600
2025-06-10VHSTR1.251.311.241.27-0.045746,8787461.261.34368,920134,20021,70051,40015,10053,90044,90012,18714,3003,100
2025-06-09VHSTR1.321.351.281.320.01920,8857871.311.33473,037135,80065,70032,10013,66665,20026,60060,7789,200800
2025-06-06VHSTR1.381.381.311.31-0.03670,8538961.311.35294,700105,10044,30141,40011,50482,00035,3008,90210,1002,810
2025-06-05VHSTR1.471.481.341.34-0.08829,6421,2851.321.39346,020172,84064,85035,00020,66674,70030,20013,92221,600300
2025-06-04VHSTR1.441.471.381.420.04990,2581,3441.411.44559,614162,20033,20038,80019,00950,30038,80027,12733,900
2025-06-03VHSTR1.341.401.321.380.03361,4064701.351.40180,76464,50021,61714,3006,48539,60012,50042917,700
2025-06-02VHSTR1.381.391.321.350.05994,8651,6351.331.35353,186200,60066,70064,80018,764114,00064,30072,88423,70080
2025-05-30VHSTR1.291.321.261.300.01324,6363971.301.38135,53440,40033,10318,9001,40934,8009,50022,65611,600
2025-05-29VHSTR1.371.371.281.29-0.06422,0405391.281.36158,400104,30043,35421,8007,13525,00010,80013,59611,100100
2025-05-28VHSTR1.371.391.321.35-0.011,223,4551,0281.321.38602,874197,20086,90062,10020,98182,90034,90091,91318,5001,800
2025-05-27VHSTR1.311.381.271.360.055996,9291,0141.341.38491,527173,22834,30051,50012,74658,20036,40070,48325,4003,400
2025-05-26VHSTR1.301.311.281.310.01341,9303541.301.34176,74042,60012,60016,0002,26641,70016,60010,58316,000200
2025-05-23VHSTR1.221.311.221.300.09645,7675951.281.30299,26174,80035,69663,4007,81331,00015,90058,77822,9006,502
2025-05-22VHSTR1.251.2951.211.21-0.032,022,9811,1651.201.251,418,228205,102108,80048,00021,101112,20034,30025,24127,100600
2025-05-21VHSTR1.251.251.211.24-0.01424,3335121.201.25215,19951,30031,40024,7005,37218,80011,20012,09136,700500
2025-05-20VHSTR1.201.261.201.250.06497,8073971.221.26253,38264,00035,30929,1002,64138,90023,40020,44314,4002,420
2025-05-16VHSTR1.161.211.141.20647,7876801.191.20334,04699,90050,80043,3005,65557,20015,0004,99829,2004,800
2025-05-15VHSTR1.071.211.071.210.11645,5275281.181.22308,730113,93858,80032,00010,93060,80018,9006,13630,700100
2025-05-14VHSTR1.121.121.061.10614,7394611.091.11276,02894,40068,90060,2001,96323,30032,30010,18632,4009,700
2025-05-13VHSTR1.131.131.101.12-0.02990,7307581.101.12493,347214,38622,00057,5004,30776,60035,00058,35810,200
2025-05-12VHSTR1.201.231.111.14-0.091,092,8791,5871.121.17682,36684,00083,15498,6005,54553,20023,10026,86419,3001,706
2025-05-09VHSTR1.291.331.211.23-0.06776,2369701.221.24379,678127,60043,54986,70010,01330,80043,40018,59318,80012,335
2025-05-08VHSTR1.291.301.251.290.01642,0907131.271.30341,19468,90036,72138,80013,37146,80034,10039,76810,0002,802
2025-05-07VHSTR1.241.281.201.280.03775,3216791.261.30326,349128,40088,10064,40016,22474,30047,0009,94714,800400
2025-05-06VHSTR1.181.251.151.250.141,185,2591,0471.161.25463,096344,30075,78070,40014,86063,89847,00075,99620,1004,100
2025-05-05VHSTR1.101.131.071.110.04860,3347611.111.20448,016209,10045,70045,2003,62143,0009,70039,47515,90032
2025-05-02VHSTR1.071.091.051.07986,6007251.051.07550,612161,32456,80034,60010,49463,20046,30024,09830,5004,528
2025-05-01VHSTR1.201.201.051.07-0.091,229,0629981.051.07631,989251,58455,80071,6004,333106,45049,30017,90222,400
2025-04-30VHSTR1.121.181.111.150.011,183,9431,4001.151.18726,409121,20073,10043,20024,52398,30051,50018,00913,7005,325
2025-04-29VHSTR1.141.161.101.140.01512,6027511.121.15312,03737,50021,42245,70011,48720,70041,80010,0217,0002,700
2025-04-28VHSTR1.071.151.071.130.071,302,6071,5101.131.16778,052106,800121,26074,2009,32875,00068,60043,4463,8005,740
2025-04-25VHSTR1.011.081.001.070.071,022,6061,3791.051.07553,35198,40095,776103,7004,89543,40070,20031,2226,0001,199
2025-04-24VHSTR1.011.051.001.00986,5881,1941.001.01441,902122,900167,565100,3006,18920,80086,20032,1113,1005,200
2025-04-23VHSTR1.021.040.971.00-0.083,175,5081,6420.991.011,570,179335,733338,096360,50027,340238,000201,87248,44510021,267
2025-04-22VHSTR1.181.181.071.08-0.071,315,0831,9501.071.10714,202154,600107,265126,60027,30773,10063,00021,3732,00013,562
2025-04-21VHSTR1.161.181.121.170.025693,6798641.141.18390,36765,70077,15552,4005,32028,30029,70016,0527,3003,232