21:01:58 EDT Thu 03 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
2025-07-03VLITH0.650.660.630.660.02136,072740.650.6641,79619,50026,00024,0003,0001,50091116,500
2025-07-02VLITH0.680.680.630.64-0.02273,6661570.610.6445,27044,370112,62039,0002,3008,0001,95119,000
2025-06-30VLITH0.670.670.650.66112,887800.610.6720,98613,95440,00025,0005,5005,0001,991
2025-06-27VLITH0.660.670.640.660.02189,5701240.630.6758,8429,45874,02516,0003002,00013,0002,3643,500200
2025-06-26VLITH0.640.640.630.640.01124,915990.580.6645,3896,81823,00041,0006,0002,660
2025-06-25VLITH0.660.660.630.64-0.03551,7082200.610.65214,66456,818136,50091,5001,0404,00030,0002,6534,0001,600
2025-06-24VLITH0.700.700.670.68-0.02360,8902010.620.72138,21146,91688,50060,5001,0104,00013,0001,6974,500
2025-06-23VLITH0.720.720.680.70339,3521930.680.70124,82718,270131,44033,50013,00012,0003,1892,000
2025-06-20VLITH0.690.720.680.710.04503,5772670.670.71199,16058,092108,00068,5001,30023,50026,00011,7732,500
2025-06-19VLITH0.690.700.670.67-0.01334,3001940.660.68162,64227,88486,50023,0001489,50017,5001,8763,0001,000
2025-06-18VLITH0.610.680.590.670.04685,6092630.660.68278,72173,276203,97535,00042,00020,0003,39423,000
2025-06-17VLITH0.600.630.590.630.02165,2691180.620.6493,30014,9002,00016,50011,00020,0006305,000
2025-06-16VLITH0.580.610.580.610.01158,5681100.600.6297,9925,00011,00014,50023,5002,5004343,000
2025-06-13VLITH0.580.600.570.600.01101,721640.520.6222,27019,00025,00023,00020012,0004
2025-06-12VLITH0.590.590.580.59130,832940.570.6251,32010,24811,27421,50016,0002,14017,500
2025-06-11VLITH0.600.600.570.590.01187,053770.510.6090,7273,06823,50033,0007,50028,500596
2025-06-10VLITH0.550.590.550.580.0194,710470.510.5848,50050025,00017,50071,0001,0001,023
2025-06-09VLITH0.550.570.550.570.0186,293730.550.5764,5151,0001,0007,0002,5008,0001,195
2025-06-06VLITH0.590.590.550.56-0.03154,776970.550.5699,22411,0008,50024,5009,3901,495
2025-06-05VLITH0.600.600.580.590.0180,389570.580.6357,3681,3869,5009,0001,0001,848
2025-06-04VLITH0.560.600.550.590.04371,4751700.580.60193,45233,49233,00039,50021,00033,5001,78814,500
2025-06-03VLITH0.520.550.510.550.03306,403940.540.55164,45014,31617,00054,000503,50047,5005775,000
2025-06-02VLITH0.530.530.500.52268,1851710.510.52131,93611,15833,00057,0008213,00010,0003,2177,500
2025-05-30VLITH0.530.530.520.52-0.01123,917530.520.5519,18031,7008,00011,50025,50027,500490
2025-05-29VLITH0.530.540.520.52-0.0188,142400.510.5518,43028,5009,50020050011,00012619,500
2025-05-28VLITH0.540.540.510.540.01131,644770.520.5431,4364,00026,50011,0005,50042,5003,8936,500
2025-05-27VLITH0.530.540.520.540.01200,479840.510.5488,1005,50036,50051,0004,0009,0004,9341,000
2025-05-26VLITH0.530.560.530.5384,960450.530.5549,19122,0064,000521,0007,0001,664
2025-05-23VLITH0.550.550.530.53-0.02194,848690.530.5462,6129,00068,00027,0001,00025,0001,552
2025-05-22VLITH0.550.550.520.54-0.01113,518620.540.5652,03110,50014,50010,50011,00014,000477
2025-05-21VLITH0.560.570.550.55-0.0264,053430.550.5733,1834,13611,00011,0002,500101,0241,000
2025-05-20VLITH0.570.570.560.56-0.02136,217750.560.6056,1603,50020,69328,00026,0001,077
2025-05-16VLITH0.580.590.570.5831,359440.570.5812,4677,3023,6003,5002,0001,390500
2025-05-15VLITH0.590.590.580.590.0143,233230.580.5921,00010,00011,0001,233
2025-05-14VLITH0.580.600.570.58-0.01108,733520.570.6029,50011,36433,50011,00019,5006881,5001,000
2025-05-13VLITH0.600.610.590.59-0.01228,772720.580.63148,83049,5007,6354,0008,0008,500658
2025-05-12VLITH0.620.630.600.60-0.02194,855590.600.63143,7323,0002,50029,50015,5008
2025-05-09VLITH0.630.630.610.61-0.0165,590340.600.6221,0228,50020,5006,5002203,0004,500630
2025-05-08VLITH0.620.630.620.6236,875270.610.6325,7653,5002,0004,000500985
2025-05-07VLITH0.610.630.600.610.01262,266730.570.6287,00060,40055,5003,00039,00010,5001,3304,500
2025-05-06VLITH0.580.610.580.60218,122610.570.64103,51052,72018,5028,50025,5007,500472
2025-05-05VLITH0.590.600.580.6058,533340.570.6018,5144,58626,0008,0001,000232
2025-05-02VLITH0.580.600.580.58-0.0275,736260.570.6030060,50012,500665866
2025-05-01VLITH0.600.600.580.58-0.0356,349260.570.6114,2155,00023,5005,0003448,000
2025-04-30VLITH0.570.610.570.590.01114,834450.570.6132,1005,50034,00031,50010,500814
2025-04-29VLITH0.600.610.570.59-0.01155,531620.570.6065,29122,00032,00025,0001669,0001,232
2025-04-28VLITH0.600.600.590.6075,457310.590.6036,02032,5005,500991
2025-04-25VLITH0.590.600.580.60139,852730.570.6055,0427,18726,00029,5001501,50019,0001,472
2025-04-24VLITH0.580.610.580.600.0151,542270.580.6033,6599,5002,0005,000565
2025-04-23VLITH0.580.600.580.590.0393,040590.580.6029,0001,63432,50020,5005006,5001,989
2025-04-22VLITH0.560.580.560.570.0182,525480.550.5742,1651,26018,50011,0004007,5001,134
2025-04-21VLITH0.570.580.560.5651,144220.550.5712,72040021,0008,0009,00022
2025-04-17VLITH0.570.590.560.56-0.0143,471280.550.6225,50010,5006,500754
2025-04-16VLITH0.600.600.560.57-0.03194,062890.560.5963,12314,76010,50019,0006,00079,500234
2025-04-15VLITH0.580.610.580.58-0.0130,917250.560.596,00035017,5003,5002,000706
2025-04-14VLITH0.590.600.570.58-0.0177,390440.550.6057,2926,0009,5001,0002,0001,299
2025-04-11VLITH0.570.590.570.570.0283,834370.550.5935,50055214,50015,00040050017,00092
2025-04-10VLITH0.600.600.550.57-0.02166,724630.550.5747,68651,37623,52015,00050024,5009521,000
2025-04-09VLITH0.520.590.510.590.06388,417940.550.60292,85010,69944,50031,0007,5001,318
2025-04-08VLITH0.540.540.530.5347,752320.510.5427,6855002,00015,0001,500500454
2025-04-07VLITH0.510.530.490.53154,416870.510.54102,3152,0006,00022,5003866,5009,5002,657
2025-04-04VLITH0.580.580.510.53-0.04208,925930.530.55114,5116,00048,00020,000841,00015,5001,942