04:54:36 EDT Sat 12 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-11VNCX1.121.121.091.120.01458,9555881.111.12189,52633,50020,60076,90097825,30020,80027,80211,300600
2025-07-10VNCX1.141.151.101.11-0.02537,2203601.101.12255,10153,70018,80064,8003,25118,40014,20041,5588,300
2025-07-09VNCX1.111.151.111.13-0.01339,8672411.131.14173,72123,80033,40047,9004,38915,10022,8006,69910,700
2025-07-08VNCX1.201.201.141.14-0.055598,1121,0801.131.16252,55243,00057,80070,1001,46270,00038,1005,93012,300
2025-07-07VNCX1.211.211.151.1950.01790,9324951.171.20521,25032,20065,50343,8001,18942,20025,40019,60518,800
2025-07-04VNCX1.151.231.131.1850.02160,9953061.171.20127,55713,6007,1002,4001,9684,4001001,258
2025-07-03VNCX1.151.181.131.1650.025612,1214981.151.17282,010125,00057,10074,3002,15021,80022,2009,00511,900
2025-07-02VNCX1.121.171.081.150.061,000,0091,3981.141.15435,47087,40057,900230,3003,61533,70057,79723,64346,9005,100
2025-06-30VNCX1.141.151.081.09-0.041,070,2498431.081.11471,231139,80064,900216,6001,60571,30047,10021,38417,4001,495
2025-06-27VNCX1.151.191.121.13-0.04792,5096291.101.18372,51592,50051,400134,6001,38820,80059,40039,4175,6001,200
2025-06-26VNCX1.171.191.141.180.025353,1762641.161.1999,878101,60056,60054,0004706,10010,0003,74415,8002,680
2025-06-25VNCX1.191.191.151.17-0.01419,1294731.141.19183,47782,71622,50033,1003,1106,50023,20018,32616,0006,300
2025-06-24VNCX1.161.251.141.181,104,5466341.171.20544,04798,500100,833204,4004,05819,30080,50019,80616,2001,037
2025-06-23VNCX1.221.271.181.18-0.031,001,4335711.181.25582,43092,10087,148116,3002,72827,10063,7001,82324,5002,200
2025-06-20VNCX1.181.211.131.200.021,138,5208831.181.23580,835200,60069,200162,2003,09120,50052,60018,64516,8004,300
2025-06-19VNCX1.201.221.161.19-0.02542,8093511.171.19387,62024,20034,64858,4001,2685,10019,8002,3877,200500
2025-06-18VNCX1.271.281.191.21-0.061,095,9397021.201.24402,576226,002144,700165,0004,15550,00048,9005,13225,30014,900
2025-06-17VNCX1.331.341.201.27-0.03854,8527071.231.30335,919123,100120,255116,4004,11840,30048,50026,97524,5008,500
2025-06-16VNCX1.341.381.251.310.031,150,7688491.251.35553,258116,60070,800194,4007,31042,60065,50012,42423,50014,380
2025-06-13VNCX1.181.301.161.280.131,350,8487561.281.30779,523173,40099,605138,50018828,20080,10013,98017,4005,450
2025-06-12VNCX1.151.191.111.151,435,4671,0061.111.18539,209233,400119,600216,80014271,300144,90033,13912,5001,642
2025-06-11VNCX1.221.251.121.15-0.09964,0298801.121.16480,070105,87864,800137,2002,42979,50052,2004,87131,1004,200
2025-06-10VNCX1.291.291.161.23-0.021,333,2328331.221.27639,082100,200111,300167,20051729,800124,900113,39125,7006,567
2025-06-09VNCX1.211.291.181.250.071,943,0871,3991.251.29830,803225,184265,900290,5001,18362,700210,30017,79615,2005,725
2025-06-06VNCX1.151.231.061.200.112,033,8431,2911.161.201,022,785122,700277,500274,60059357,933155,30026,24874,2005,241
2025-06-05VNCX0.981.110.961.090.151,515,7797491.041.10644,038105,000268,584234,0003,75810,500132,00041,01832,50011,071
2025-06-04VNCX0.971.000.940.95897,5296220.930.96420,64870,63897,500184,5001,71518,50071,5005,99921,5003,188
2025-06-03VNCX0.930.970.920.970.04548,4683460.930.98220,15335,50080,000106,0002607,00046,50035,94215,0001,380
2025-06-02VNCX0.921.000.920.921,356,2725770.900.94487,736179,000229,000216,00050020,500117,00066,86214,50011,590
2025-05-30VNCX0.950.950.890.92-0.01520,3003250.900.93177,79990,10047,39785,50090015,00045,0003,8273,000500
2025-05-29VNCX0.950.950.880.93519,6463160.880.95246,99337,39074,00090,50020018,50036,0006,0805,500500
2025-05-28VNCX0.900.950.890.930.045787,6794090.920.94307,59152,38482,100197,0001108,000102,5006,52212,5004,500
2025-05-27VNCX0.870.900.850.890.04585,6273180.880.89271,96882,50061,50095,00040013,00046,0008,0244,256
2025-05-26VNCX0.850.870.820.870.05296,7061820.850.8784,45011,50098,80075,50067616,0003,6604,000720
2025-05-23VNCX0.820.830.770.820.051,014,4993860.800.85235,726343,000111,750188,0003,0252,50043,00058,67221,0003,704
2025-05-22VNCX0.720.850.720.770.071,181,1394480.760.81414,59837,500196,800316,5002509,500155,0008,83518,50016,847
2025-05-21VNCX0.710.710.690.710.02449,1811980.700.72113,25125,000163,30057,00066521,50024,50019,050
2025-05-20VNCX0.700.710.690.700.01647,0221840.690.72192,79516,000115,450271,0009206,00033,5003,916
2025-05-16VNCX0.700.700.680.69-0.01179,664930.680.7079,00213,00032,00045,0001082,0006,5001,172
2025-05-15VNCX0.680.700.680.700.0290,437490.680.724,50021,50030,50023,0001,0003,0001,6324,850
2025-05-14VNCX0.700.700.680.69-0.01203,702900.680.7059,23516,50031,00042,0002,50045,0001,5124,685
2025-05-13VNCX0.700.710.690.700.01254,9811110.690.7031,2437,000104,50044,0007528,00038,435500
2025-05-12VNCX0.720.720.690.70188,6381140.690.7432,39517,00019,50061,5001050039,0005,727
2025-05-09VNCX0.700.710.690.70186,4921330.690.7436,1367,50031,40017,5002,5004,00048,5331,000
2025-05-08VNCX0.710.710.690.710.01386,1751740.690.74105,19759,50029,80059,5004050049,00023,2854,100
2025-05-07VNCX0.720.720.690.70231,371890.690.7479,41221,00034,50044,00020150013,50027,9283,300
2025-05-06VNCX0.730.730.700.70-0.01494,4701880.690.7599,22592,50064,50096,50071591,50025,2565003,500
2025-05-05VNCX0.720.720.700.70-0.01317,6231050.690.7391,21523,00024,50079,50050016,50043,002
2025-05-02VNCX0.710.710.690.70359,3271560.690.7166,72012,00033,500129,0004654,00010,50055,5853,500
2025-05-01VNCX0.740.740.700.70-0.035610,0892460.690.75194,36265,50081,300151,0002,6503,00041,50046,3275007,500
2025-04-30VNCX0.750.750.730.74-0.01433,8312080.730.75135,39820,000106,500117,50031018,00015,9734,0002,500
2025-04-29VNCX0.730.750.730.750.02845,4663610.740.7793,89625,000137,525231,0001,181101,000129,7527,100
2025-04-28VNCX0.700.740.690.730.051,057,3914060.720.73117,87019,100174,515299,5001,500118,000134,9263,500
2025-04-25VNCX0.680.700.680.700.01149,249890.680.7023,29010,10033,00028,50040045,5001,9213,987
2025-04-24VNCX0.690.700.680.68-0.01192,553890.680.7060,18650030,00053,50056050040,5002,2802,500
2025-04-23VNCX0.700.700.690.69125,176730.690.7225,3103,19045,50029,50087811,5009,027
2025-04-22VNCX0.720.720.680.69-0.01587,1121990.690.72134,96441,500133,800152,5008261,50085,50034,745
2025-04-21VNCX0.690.710.690.710.02349,2251920.690.7278,3054,20062,086158,0001,1672,00026,5003,288300
2025-04-17VNCX0.710.710.680.69-0.01267,0541350.690.7368,9145,00048,00064,0006121,00067,5007,270
2025-04-16VNCX0.710.730.690.70638,7642370.690.71192,55054,00055,000195,0001,7002,50015,50087,4752,000
2025-04-15VNCX0.700.710.690.70751,9352520.700.71133,45885,50058,261335,0001,50016,50077,2824,000
2025-04-14VNCX0.710.710.690.700.0197,893690.690.7037,3056,28025,00011,0002886,5007,087500