16:33:42 EDT Fri 24 May 2024
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
2024-05-24VHSTR0.300.300.2750.285-0.01359,4041020.280.29227,87743,00010,50011,00065,5001,018
2024-05-23VHSTR0.300.300.290.29-0.01202,103700.2950.3096,07224,5002,50018,5001,50045,00011,031
2024-05-22VHSTR0.310.310.2750.30-0.005618,5041310.2950.31251,64169,000160,84650,00050082,0001,317
2024-05-21VHSTR0.2850.310.280.3050.02756,8831670.300.32530,57163,50032,50049,50078733,00046,00025
2024-05-17VHSTR0.270.2850.270.2850.02463,758890.270.285259,53330,00015,20070,5001251,50086,500400
2024-05-16VHSTR0.260.270.260.2650.01386,3581000.2650.27115,00056,00023,42622,00016,50066,50026,071
2024-05-15VHSTR0.2750.280.2550.26-0.02352,4771900.2550.2797,42323,500133,00049,00050047,500864
2024-05-14VHSTR0.260.280.2450.280.02794,9031800.250.28396,86333,50079,00054,50053812,00080,0003,102
2024-05-13VHSTR0.2750.2750.250.26-0.02374,4631700.260.2774,84241,00051,15791,0004006,00037,50022,063
2024-05-10VHSTR0.290.290.280.28-0.01131,320600.2750.2874,0554,0005,0001,50045,5001,215
2024-05-09VHSTR0.2750.290.2650.290.0251,110,9421280.280.30575,663233,00038,00043,500550143,00042,00031,429
2024-05-08VHSTR0.2950.2950.260.265-0.021,654,9511400.2650.271,424,16313,50079,50073,0002,50060,500473
2024-05-07VHSTR0.320.320.2850.29-0.021,380,5532150.2850.29757,903153,000152,50054,00042,000149,50043,550
2024-05-06VHSTR0.310.3250.3050.315-0.005635,9191570.310.32204,33336,00055,50031,5004500107,50038,884
2024-05-03VHSTR0.3050.330.290.320.01608,4071570.310.32265,56655,000113,00059,50031,00084,000141
2024-05-02VHSTR0.280.310.2750.310.025408,3361390.2950.315189,54021,00087,50039,00029632,00038,500
2024-05-01VHSTR0.2650.2950.260.2850.02415,3031370.2750.30202,90037,00046,50030,5004,00093,0001,051
2024-04-30VHSTR0.270.270.260.26-0.01138,797590.260.26544,70012,00014,00038,5005,500897
2024-04-29VHSTR0.280.280.270.27177,368410.270.2877,09315,00021,0003,50045,500
2024-04-26VHSTR0.250.280.250.270.024,475,7441050.260.284,285,73445,00015,50057,5002,00069,500310
2024-04-25VHSTR0.260.260.240.25335,123990.240.255126,16438,00083,00038,500391,50046,7001,005
2024-04-24VHSTR0.2750.2750.250.2683,525300.250.26568,25010,0001,5004755002,500
2024-04-23VHSTR0.2750.2750.260.26-0.005318,620620.250.27189,37813,00059,20042,00015,0002
2024-04-22VHSTR0.280.290.2650.275-0.01168,3091720.2650.28111,5509,5004,00014,5003,50021,2503,709
2024-04-19VHSTR0.2650.290.2650.2850.02150,725490.280.2928,71017,00015,00017,00021950071,0001,296
2024-04-18VHSTR0.2750.280.2650.265-0.015215,031530.2650.27174,2713,0003,1005001,00032,000525
2024-04-17VHSTR0.290.290.2750.28-0.01136,290500.280.2954,20012,00031,0009,0002,00025,5002,165
2024-04-16VHSTR0.290.290.2750.28-0.01370,3671210.280.2977,07359,50060,82385,5002008,50077,4251,039
2024-04-15VHSTR0.3050.320.2850.29696,7072950.280.295216,11186,50092,500143,50026,500113,50013,911
2024-04-12VHSTR0.3050.320.290.30-0.005669,2791270.290.305453,07937,00068,50050,0007,00050,0001,430
2024-04-11VHSTR0.320.320.290.305501,256780.300.305316,54615,70020,50038,00032,00078,000125
2024-04-10VHSTR0.3150.3250.300.305-0.025867,3722700.3050.32492,360100,00097,85054,50010,000112,000300
2024-04-09VHSTR0.2950.330.290.330.0351,170,2192420.330.335625,591100,500129,000112,50033,100166,0001,128
2024-04-08VHSTR0.300.300.270.295462,4011700.290.30221,35244,00017,60047,50014,00081,00036,509
2024-04-05VHSTR0.300.3150.290.2950.005842,7722100.2950.30217,86760,000194,00058,00039644,000167,000101,009
2024-04-04VHSTR0.280.300.270.290.01974,6442110.2850.30527,51977,000184,10073,5006123,000107,000752
2024-04-03VHSTR0.270.280.260.270.005671,4861640.270.28294,705111,500119,95854,50017,50070,0001,588
2024-04-02VHSTR0.2450.270.2450.2650.023,339,2982320.260.272,511,297230,568124,00076,50025093,500153,000129,782
2024-04-01VHSTR0.250.250.240.245132,920550.240.2637,57734,50026,60011,0002001,00021,500543
2024-03-28VHSTR0.2350.2450.2350.240.015180,167630.240.2566,41017,50044,52022,5009,50019,000737
2024-03-27VHSTR0.220.2350.220.2350.015136,509340.230.2356,5008,50062,50021,50021,16616,003
2024-03-26VHSTR0.220.2250.2150.22-0.005283,726560.2150.24200,9935,50042,50010,00010022,7731,074
2024-03-25VHSTR0.220.230.220.22-0.02458,6051300.220.24240,66546,60025,00015,00085,00045,0001,000
2024-03-22VHSTR0.240.240.230.24-0.005141,750270.230.2586,7508,5005,00013,00028,500
2024-03-21VHSTR0.240.2450.240.2450.005144,900350.240.2574,5008,00032,50012,5002,50014,500
2024-03-20VHSTR0.240.240.230.237,58790.230.2354,1662213,000
2024-03-19VHSTR0.2450.2450.230.235-0.005161,507530.230.24117,5507,00014,00022,000468
2024-03-18VHSTR0.2550.2550.240.2425-0.0125326,849500.240.25264,80024,50020,0477,5005005,5002,002
2024-03-15VHSTR0.2550.2550.250.2550.015160,643360.250.25524,25024,00032,00050,00029,500478
2024-03-14VHSTR0.250.2550.2350.25157,458390.230.2574,5003,00066,9304,5008,50023
2024-03-13VHSTR0.260.260.240.25-0.01417,581800.250.26184,50071,00073,25029,50023,50035,7505
2024-03-12VHSTR0.260.260.2350.26663,9091610.2450.26327,326103,00082,50038,50050025,50081,4721,004
2024-03-11VHSTR0.270.2750.2550.2650.01516,3931210.2550.27345,09428,50032,00034,00015,50060,50099
2024-03-08VHSTR0.2250.270.220.2550.0351,009,8832540.2550.26391,777120,500129,635104,500116,500144,5001,158
2024-03-07VHSTR0.220.2350.220.22-0.0189,654430.220.23525,4009,50028,8224,50050020,000932
2024-03-06VHSTR0.2250.230.2150.230.015225,077660.220.23103,0003,00036,00023,0004002,00055,5001,877
2024-03-05VHSTR0.2350.2350.210.22535,3861300.210.22294,37175,50053,50058,00014,50037,500652
2024-03-04VHSTR0.190.2250.180.220.025755,6143470.220.23364,94546,000175,00074,00010,00062,50020,382
2024-03-01VHSTR0.1950.210.180.19-0.005404,3651570.190.205140,02945,00064,70056,0001,50090,5005,211
2024-02-29VHSTR0.1950.1950.180.19342,2041160.190.195131,30031,00095,50038,50040037,0007,736
2024-02-28VHSTR0.1950.1950.1850.190.00550,205380.1850.1954,30016,00029,500404
2024-02-27VHSTR0.180.1950.170.1850.005489,0301890.1850.195120,00034,000134,930107,00020050092,200200
2024-02-26VHSTR0.200.200.1750.18-0.021,102,9143550.1750.185353,48856,500239,800194,50046,500182,50027,448