20:02:05 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18CWIFI0.1350.140.130.13-0.00546,168390.130.1424,70012,0003,5005003,000167
2025-07-17CWIFI0.140.1450.1350.135-0.02236,432510.1350.14130,34658,50029,50050017,500
2025-07-16CWIFI0.160.160.130.155-0.005411,185500.140.155366,31018,50010,0001,00014,50020
2025-07-15CWIFI0.130.160.1250.160.025433,990800.130.165348,19047,50020,50012,5005,000120
2025-07-14CWIFI0.130.1350.130.13553,500120.1250.1446,5002,5004,000500
2025-07-11CWIFI0.130.1350.1250.125-0.00541,161210.1250.13531,6615,5001,0003,000
2025-07-10CWIFI0.130.1450.130.13-0.015256,396620.1250.145174,82043,00028,5002,0004,0002503,000
2025-07-09CWIFI0.1250.1450.1250.140.005151,505300.120.14106,00028,00010,0007,000444
2025-07-08CWIFI0.130.1350.1250.135429,483380.1250.14399,33312,50011,0005,5001501,000
2025-07-07CWIFI0.1350.1350.1250.135-0.005111,916150.1250.135108,8502,000500384
2025-07-04CWIFI0.130.140.130.14-0.005129,708170.130.14580,50027,50017,0002,0002,500140
2025-07-03CWIFI0.130.1450.130.1450.01535,215170.1250.14514,3699,00010,0001,000653
2025-07-02CWIFI0.140.140.130.13-0.01511,94090.130.1411,150500290
2025-06-30CWIFI0.1350.1450.1350.1450.0159,51470.130.1459,50014
2025-06-27CWIFI0.130.1450.130.140.01114,405400.1250.1479,94011,24018,0003,500954
2025-06-26CWIFI0.140.140.130.1355,60090.130.143,5005261,00050074
2025-06-25CWIFI0.1250.140.1250.1350.01127,474400.1250.1450,35061068,5005001,614
2025-06-24CWIFI0.150.1550.120.125-0.025663,4721790.1250.14370,93492,000129,0001,50066,0001,4552,000
2025-06-23CWIFI0.1550.1550.150.15162,517340.1450.165126,1796,00022,0005007,000161
2025-06-20CWIFI0.1550.16250.150.15-0.01543,938330.150.16527,4501,00012,5001,0005001,488
2025-06-19CWIFI0.1750.1750.1550.165-0.0159,256260.150.16537,15012,0007,0002,0001061,000
2025-06-18CWIFI0.1450.1750.1450.1750.0175264,589470.150.175201,10028,00032,5001,589
2025-06-17CWIFI0.1650.1650.1450.1624,035230.140.1616,6002,5004,000935
2025-06-16CWIFI0.150.160.150.160.0175,559400.140.1762,1109,5001,5001,500309500
2025-06-13CWIFI0.150.160.1450.145-0.015159,695540.120.16128,84812,0002,50012,0001,3472,000
2025-06-12CWIFI0.1650.1650.1550.160.00552,526340.150.1633,9003,5008,0004,0003,000124
2025-06-11CWIFI0.160.160.1550.155-0.005327,743320.1550.165137,368148,0002,00039,750500
2025-06-10CWIFI0.170.170.160.16-0.005190,892650.1550.16593,10182,00010,0005,500157
2025-06-09CWIFI0.170.170.160.16-0.0219,818230.150.1716,5701,1981,500550
2025-06-06CWIFI0.190.190.170.180.00553,670240.150.1814,40038,500472
2025-06-05CWIFI0.180.1850.170.1850.0144,611260.150.18518,61119,5005,0005001,000
2025-06-04CWIFI0.170.180.170.1750.005216,118430.1750.18182,91816,0009,0007,500500
2025-06-03CWIFI0.170.180.160.1737,750210.150.1722,5009,5004,5001,000250
2025-06-02CWIFI0.1650.1750.1650.170.00534,272240.150.1724,5914,0002,5002,500350
2025-05-30CWIFI0.160.170.1550.170.005186,478560.150.17136,40017,60024,0008,000450
2025-05-29CWIFI0.170.170.160.165-0.01354,736370.160.165304,00020,50023,0007,000236
2025-05-28CWIFI0.1750.1750.1650.1723,836200.160.1751,7502,00016,5001,0002,586
2025-05-27CWIFI0.1650.190.1650.17121,350550.160.175106,7132,7005004,0002,5004,771
2025-05-26CWIFI0.170.170.1650.1734,500160.160.1728,0002,5001,0001,0002,000
2025-05-23CWIFI0.170.1750.1650.17-0.0143,699270.1650.1729,00012,0001,000500500638
2025-05-22CWIFI0.1650.1650.1650.165-0.0152,64730.1650.172,500
2025-05-21CWIFI0.180.180.170.18-0.01546,300340.1750.1824,7009,5007,0005,000
2025-05-20CWIFI0.170.1950.170.1950.025168,257710.160.20153,0505,5005,5002,000569
2025-05-16CWIFI0.170.180.170.1817,554210.170.1811,0005,0001,50054
2025-05-15CWIFI0.1750.180.170.180.00514,071150.140.1813,700176
2025-05-14CWIFI0.160.1750.160.1754,228100.160.1754,14682
2025-05-13CWIFI0.1650.1750.1650.1750.00559,516360.160.17548,0009,500500500500516
2025-05-12CWIFI0.1750.1750.1650.1736,826200.140.17531,2716181,0002,460
2025-05-09CWIFI0.160.170.160.170.0115,345170.140.17510,3502,5005001,500
2025-05-08CWIFI0.160.160.150.16-0.00526,793250.120.1621,4502,0002,500643
2025-05-07CWIFI0.160.170.160.1650.0111,819100.150.1757,1004,000473
2025-05-06CWIFI0.180.180.1550.175-0.00556,292260.150.17514,50024,50015,0005001,000665
2025-05-05CWIFI0.180.180.1650.1818,774210.1650.189,2945,5002,5001,472
2025-05-02CWIFI0.1750.180.170.1821,948250.1550.1813,0003,0825,000500366
2025-05-01CWIFI0.160.180.160.1811,667150.1550.182,0005,0005004,000
2025-04-30CWIFI0.170.180.160.18121,152280.1550.1887,00030,0003,0001,005
2025-04-29CWIFI0.180.180.160.18202,231280.1650.18166,00029,0005,5001,421
2025-04-28CWIFI0.170.180.170.180.00522,075150.1550.1813,8117,500500259
2025-04-25CWIFI0.160.1750.160.1750.01522,049150.1550.17513,5008,00050041
2025-04-24CWIFI0.1750.180.160.175-0.00538,500200.1550.1830,5003,0004,0001,000
2025-04-23CWIFI0.1650.180.1650.180.0219,686200.1550.189,3177,0002,500500259
2025-04-22CWIFI0.170.1750.160.16-0.0157,378240.1550.17545,6874,0007,000441
2025-04-21CWIFI0.1750.180.170.17-0.00518,500110.1550.1811,0005007,000