00:32:34 EST Sun 25 Feb 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
2024-02-23VLITH0.650.670.650.650.01216,3911140.650.67111,0153,60010,5009,00061034,00042,5003,683
2024-02-22VLITH0.660.670.630.640.01187,1721480.640.6570,67614,0009,50028,0001,21153,5009,849
2024-02-21VLITH0.650.660.620.640.01516,8822940.620.65280,87523,00044,50043,0006259,50097,0004,892
2024-02-20VLITH0.620.630.590.630.01334,4281580.620.63150,40852,00014,00043,0004,0701,50051,5004,4355009,006
2024-02-16VLITH0.640.640.600.63-0.005796,7753240.620.63375,26042,000113,00079,0003251,000173,0004,9316,000
2024-02-15VLITH0.640.640.620.64-0.01280,4222160.630.6571,72127,0006,25042,50045014,50090,50020,859
2024-02-14VLITH0.630.650.610.650.01382,0492400.640.65170,35813,00095,5008,5003,50078,5008,9611,000
2024-02-13VLITH0.660.670.630.63-0.03386,6281680.630.66181,67234,50037,70038,5001,90080,5004,1151,000
2024-02-12VLITH0.620.680.620.670.05408,4202950.650.67171,76721,00036,000101,5005541,00063,50010,3351,000
2024-02-09VLITH0.580.650.570.620.04741,5033760.620.64390,70356,00067,50099,00032024,00094,0004,8555003,000
2024-02-08VLITH0.550.590.520.580.03547,5512400.560.58244,81635,50056,900108,0005004,00089,0002,079500500
2024-02-07VLITH0.560.580.550.55-0.01233,5731130.550.58112,38211,00024,22514,00037652,0009,6407,000
2024-02-06VLITH0.560.580.560.580.01174,0431090.560.6050,56312,50057,50036,5001,7471,00011,0001,996
2024-02-05VLITH0.590.590.550.57-0.02486,0451830.560.58245,27037,00047,33488,00015045,00020,345500
2024-02-02VLITH0.630.630.580.58-0.03268,5271390.580.60127,2358,50062,00038,5001831,000462500
2024-02-01VLITH0.580.620.580.610.04513,1632790.610.63261,53030,00029,000119,0006596,50059,0002,7651,500
2024-01-31VLITH0.600.600.570.57-0.01304,9791520.570.58147,47634,50043,02039,0008601,00033,5002,874500500
2024-01-30VLITH0.540.590.510.580.06623,4052770.570.60336,67634,40069,50086,5001,6357,50080,5002,2391,000
2024-01-29VLITH0.520.540.520.52-0.01126,745810.520.5468,4024,50011,50019,0002,06050018,500896500
2024-01-26VLITH0.500.540.490.530.03899,4552790.520.53512,80151,50053,90083,0003,500186,0003,8302,000
2024-01-25VLITH0.500.510.490.50133,575610.490.5148,6321,00021,00024,50030537,000737
2024-01-24VLITH0.470.510.470.500.015163,0201050.500.5191,58150018,0002,00040048,0001,089500
2024-01-23VLITH0.500.500.4750.475-0.01598,830730.4750.4934,07850012,00014,50052534,5001,792
2024-01-22VLITH0.500.510.470.49-0.03376,4301840.480.51167,54241,00011,50082,50068550070,0001,531500
2024-01-19VLITH0.510.520.490.520.01173,480720.500.54140,3638,0002,0003,0003,00015,000931500
2024-01-18VLITH0.520.540.510.51-0.0170,293360.510.5228,50028,5002,0214,5001506,000590
2024-01-17VLITH0.4950.530.4950.520.02215,411880.520.54132,54011,50024,51012,00050033,000618500
2024-01-16VLITH0.520.530.490.51-0.01164,763890.4950.5199,9349,00017,5004,00050030,0003,016
2024-01-15VLITH0.520.540.500.520.02253,5331320.510.53128,56835,00027,50013,0008898,50035,0002,438500
2024-01-12VLITH0.4850.530.470.520.05257,0211220.500.52125,27021,00031,50033,00084141,5001,968
2024-01-11VLITH0.480.490.470.47-0.005120,083820.470.4849,5955,00020,00016,00010026,0002,731500
2024-01-10VLITH0.4950.4950.470.48-0.01187,8371160.470.4849,0303,50039,50025,0002612,00061,0007,169
2024-01-09VLITH0.490.4950.480.4950.00575,807710.4850.5043,8093,00010,5778,0002001,5007,500831
2024-01-08VLITH0.510.540.490.49-0.01382,4402690.490.50195,71035,0009,50031,5001004,077100,5003,571500
2024-01-05VLITH0.520.520.490.50-0.02173,1591380.480.5186,51510,0001,5009,5004002,00058,0001,3312,000
2024-01-04VLITH0.530.540.500.52-0.02283,9002000.500.53135,74212,45029,00057,5001,50045,5001,209
2024-01-03VLITH0.560.560.530.54-0.0297,815950.520.5558,8404,00013,0008,5001,1501,5009,000766500
2024-01-02VLITH0.530.580.520.560.03302,9912210.540.56179,2139,50045,00020,0004,50041,5001,279500
2023-12-29VLITH0.550.550.520.54-0.03138,9441000.530.5412,98212,0945,50058,00030847,5001,868
2023-12-28VLITH0.540.580.540.5569,569670.550.6037,6116,0008,5016,5002509,0001,519
2023-12-27VLITH0.520.560.520.560.03314,7671300.540.56153,12325,00028,00025,5007526,50038,45030,0853,500
2023-12-22VLITH0.520.550.520.5332,891440.520.5514,5202,5005,0007,0001,1681,000
2023-12-21VLITH0.550.550.520.53-0.02307,631930.520.55102,773109,50018,00022,0005,00045,0003,902
2023-12-20VLITH0.550.560.540.54-0.02202,484850.540.57132,1337,50015,0004,50041,0001,261500
2023-12-19VLITH0.530.560.510.560.03229,1811230.550.5878,66524,0006,50060,5002398,00047,3362,829500
2023-12-18VLITH0.560.570.520.53-0.02243,1221360.520.54130,88636,00011,00031,50010050029,5001,5161,000
2023-12-15VLITH0.580.590.550.55-0.0394,489910.550.5838,16213,00017,0001,50040023,0001,122
2023-12-14VLITH0.600.600.570.5992,965580.560.5956,5006,00021,5002,0002,0005004,238
2023-12-13VLITH0.560.600.560.600.04134,066790.570.6023,2352,50030,50015,5004183,00055,0003,367500
2023-12-12VLITH0.570.590.560.570.005313,2311450.560.5846,85430,00027,00049,0002,500154,5003,184
2023-12-11VLITH0.570.570.560.565-0.03589,160600.560.5730,76315,5008,0009,50024,596500
2023-12-08VLITH0.560.630.560.620.05478,4862020.590.62130,83338,00058,04288,000107132,50028,1882,000
2023-12-07VLITH0.510.570.510.570.05498,6021700.530.57230,13425,00041,34068,5003009,00098,00023,5651,500
2023-12-06VLITH0.490.530.490.520.04412,6271420.520.53224,68233,00059,00050,5005351,50038,5001,0491,500
2023-12-05VLITH0.530.540.4750.475-0.065346,1041640.4750.50168,44526,50052,51029,0001011,50063,5003,541
2023-12-04VLITH0.560.560.530.53-0.02198,349790.530.56112,04428,00031,50010,00052515,0001,170
2023-12-01VLITH0.530.560.530.560.02173,632940.550.5627,91315,50013,00029,5002,00080,1002,293500
2023-11-30VLITH0.540.550.540.54-0.01114,236620.540.5522,5436,0009,70044,5006530,0001,424
2023-11-29VLITH0.550.560.540.55155,587910.550.5673,76011,50012,50012,00049142,5002,605
2023-11-28VLITH0.550.560.540.54-0.0188,428630.540.5526,23015,00022,5009,5002931,50012,000690500
2023-11-27VLITH0.550.550.540.55-0.01111,500910.540.5530,5327,5001,50029,00054740,500839