13:49:03 EDT Mon 25 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
2023-09-22VHSTR0.2450.250.240.245349,140270.2450.26238,5006,0005006,0001,0001,640
2023-09-21VHSTR0.250.2550.240.245134,693810.240.2577,96315,00014,00017,5001001,0007,500330
2023-09-20VHSTR0.250.2550.2450.245-0.005360,6891130.240.25173,73112,0009,00080,00069,00016,000
2023-09-19VHSTR0.260.260.24250.250.005257,6061010.2450.25176,00014,50041,50010,0002,50011,500487
2023-09-18VHSTR0.250.2550.240.2450.005228,412920.240.26127,50017,50033,50029,00016,0002,172500
2023-09-15VHSTR0.260.260.240.24-0.011,594,4462110.240.2451,285,49871,50059,00054,5007,000105,5004,336500
2023-09-14VHSTR0.270.270.250.25-0.005696,3062430.250.26395,85063,000128,50026,00013521,50048,5002,3191,500
2023-09-13VHSTR0.260.2650.2550.255-0.00544,150350.250.2624,9507,0005,5001,5006005004,000
2023-09-12VHSTR0.2750.2750.25750.26165,538920.2550.26556,00022,50045,49233,0003531,0005,0001,285
2023-09-11VHSTR0.2550.270.2550.2650.01213,4731100.2550.2760,77548,50060,20013,0005004,50024,0001,048500
2023-09-08VHSTR0.270.2750.250.255-0.01598,0162390.250.27257,94971,500106,50035,50054,00066,0005792,000
2023-09-07VHSTR0.240.2850.230.2650.031,267,5263640.260.275751,968140,500196,55090,50035016,50062,0453,2552,000
2023-09-06VHSTR0.2250.240.210.2350.031,469,2343550.230.24687,815157,000191,500176,0003,16656,000191,0001,7501,000
2023-09-05VHSTR0.220.250.2050.205-0.0351,344,2983300.2050.22567,418143,000125,50087,00013,50056,500160,50087,406
2023-09-01VHSTR0.250.2550.240.24-0.005161,145490.2350.2527,02519,00040,50024,5004,00044,5001,020
2023-08-31VHSTR0.260.260.240.245-0.01174,359790.240.2565,25015,50033,00031,5001,50026,000609
2023-08-30VHSTR0.2450.260.240.2550.015279,7951070.2550.26136,82720,50066,50016,5005668,50027,0081,394500
2023-08-29VHSTR0.2450.2550.240.24-0.005308,500650.240.25175,50018,00068,50038,0007,0001,000
2023-08-28VHSTR0.260.260.240.245169,365530.2450.2592,0009,00058,5004,0005003,000500500
2023-08-25VHSTR0.240.260.2350.2450.01104,324270.240.26537,9923,00041,0002,50019,000316500
2023-08-24VHSTR0.250.250.2350.23544,200270.2350.24515,50016,00010,0002,500200
2023-08-23VHSTR0.230.250.230.2350.01178,383440.2350.25119,0002,50021,00013,50050019,5001,033
2023-08-22VHSTR0.240.2450.22250.225-0.005179,500750.220.2572,30019,50042,00015,0001002,50025,5006001,000
2023-08-21VHSTR0.2350.240.2250.2373,924460.230.2429,4335,00011,0001,5008,50017,500242
2023-08-18VHSTR0.230.2350.2250.2350.00594,835510.2250.23550,5001,00037,8501,0002001,5001,000866
2023-08-17VHSTR0.2350.240.230.23-0.005266,7611030.230.2485,95023,50095,25042,50050010,0003,770
2023-08-16VHSTR0.250.270.2350.245509,1181350.2350.245205,65280,000126,00042,0005,50035,5004,9061,000
2023-08-15VHSTR0.260.260.240.24-0.01212,866550.240.2568,01722,00021,0006,00050011,000925
2023-08-14VHSTR0.2850.2850.250.25-0.02550,6812000.2450.275307,72244,500103,87925,5009008,50045,0006,880
2023-08-11VHSTR0.2650.280.260.2750.01160,700750.2650.2996,0507,50029,50011,00050014,500495
2023-08-10VHSTR0.2750.280.260.265-0.0075505,2811760.2650.285249,15042,500108,50031,00043,00010,0009,130
2023-08-09VHSTR0.2850.2850.2650.2750.005736,1182040.270.275249,10338,500129,50088,00050318,00057,50016,275
2023-08-08VHSTR0.270.280.2650.275347,7851440.260.275142,06651,00019,00038,00015,50080,0211,176500
2023-08-04VHSTR0.280.280.270.28-0.005286,0881030.270.28109,55021,500105,88023,50015,0009,000170500
2023-08-03VHSTR0.280.2850.270.2850.01501,4801270.2750.285171,30034,000146,50041,50011,00095,500130
2023-08-02VHSTR0.280.2850.270.27-0.01219,2931120.270.2987,08722,00065,2668,0004,50027,5004,190500
2023-08-01VHSTR0.290.290.280.285-0.00580,666390.280.28550,0005002,0033,00010024,500
2023-07-31VHSTR0.280.290.2750.290.015247,5261050.280.2980,9252,00066,00035,50039,00021,5005081,230
2023-07-28VHSTR0.290.290.2750.280.005351,6111010.2750.28596,33931,000142,40022,50012,50045,500400
2023-07-27VHSTR0.2850.290.2750.275-0.005334,1921240.270.295107,77326,50097,20055,50039,0003,0002,5742,000
2023-07-26VHSTR0.2950.2950.280.285-0.01349,3811220.280.295104,41530,500104,50025,0002,00076,5004,5591,000
2023-07-25VHSTR0.280.2950.2750.290.01455,5701230.290.295270,90075,50022,00014,00040552,50018,0006651,000
2023-07-24VHSTR0.300.3050.2750.275-0.0251,185,4682560.2750.285558,97278,000163,535127,000200114,500139,5002,327
2023-07-21VHSTR0.310.310.300.305417,2292070.300.31250,43835,0007,30046,50040020,00046,0003,3911,5001,000
2023-07-20VHSTR0.330.330.300.31-0.021,106,5264400.300.31473,68690,000146,500205,50030059,00092,80027,9851,0002,030
2023-07-19VHSTR0.350.350.320.33-0.023,163,0795230.320.332,205,972174,685256,840349,50085030,000136,0003,5202,000
2023-07-18VHSTR0.350.360.3250.350.077,299,1731,2170.3450.355,042,841713,000664,470408,0001,70051,000344,50041,5509,000
2023-07-17VHSTR0.310.330.2750.285-0.025682,3531950.280.29274,79560,000111,202119,50050017,00095,0002,1531,000
2023-07-14VHSTR0.330.3350.3050.31-0.02590,4501640.3050.33315,17870,50094,29667,500758,50031,5001,691500
2023-07-13VHSTR0.3450.3450.330.33-0.015389,313980.3250.33183,55916,500128,20018,50030022,50017,500894500
2023-07-12VHSTR0.350.350.3450.3586,160600.340.3536,5007,00017,1004,50012,5007,000680500
2023-07-11VHSTR0.3550.3550.3450.35-0.01246,364620.340.35183,83425,5003,40020,0003,0009,0002641,000
2023-07-10VHSTR0.360.360.350.3669,724330.3550.3647,2654,0005,3003,0008,500689500
2023-07-07VHSTR0.3550.360.3550.36157,065340.3550.3793,8702,00055,4003,0002,000435
2023-07-06VHSTR0.3550.360.3550.360.00578,719400.350.3843,50031,6002,000500975
2023-07-05VHSTR0.3550.360.350.355-0.00514,959170.3550.3611,4972,1001,000120
2023-07-04VHSTR0.3650.400.350.35-0.01238,2851560.350.3877,8666,500119,0007,50014,00010,4131,500
2023-06-30VHSTR0.350.36750.340.360.01167,2771410.340.4061,1398,00057,00014,0002,50015,5002,6131,000
2023-06-29VHSTR0.370.390.340.35-0.04777,1733760.340.40245,39265,000206,10063,0004,30045,00061,00064,3062,000
2023-06-28VHSTR0.3850.3950.370.390.0157,278230.390.409,8574,50035,5003,5003,000446
2023-06-27VHSTR0.3850.390.380.38-0.002551,899370.3750.4026,0007,5001,00014,0002,900
2023-06-26VHSTR0.400.400.380.3825-0.0025267,225520.3750.39111,00020,00060,00038,5005,00032,500