10:43:24 EDT Fri 29 Mar 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
2024-03-28VBTU0.0250.0250.0250.025450,796200.0250.03393,00021,0002,00030,6964,000
2024-03-27VBTU0.0250.0250.0250.025130,00010.020.025130,000
2024-03-26VBTU0.0250.020.025
2024-03-25VBTU0.020.0250.020.02571,00050.020.02524,0002,00045,000
2024-03-22VBTU0.0250.0250.0250.02547,00040.020.02531,00016,000
2024-03-21VBTU0.0250.020.025
2024-03-20VBTU0.030.030.020.02-0.00528,00050.020.02522,0004,0001,0001,000
2024-03-19VBTU0.020.0250.020.02520,00020.020.0310,00010,000
2024-03-18VBTU0.0250.0250.0250.0250.005147,738150.020.0387,66357,0003,000
2024-03-15VBTU0.0250.0250.020.0263,64060.020.02549,00012,0006402,000
2024-03-14VBTU0.0250.0250.020.025147,258170.020.025120,5003,00020,0003,000
2024-03-13VBTU0.020.0250.020.02594,328140.020.02580,5007,0006,000520
2024-03-12VBTU0.0250.0250.0250.02529,00030.020.02529,000
2024-03-11VBTU0.0250.0250.0250.025250,000180.020.025134,00047,00069,000
2024-03-08VBTU0.0250.0250.0250.0252,00010.020.0252,000
2024-03-07VBTU0.0250.0250.0250.0250.0056,88740.020.0254,0002,000
2024-03-06VBTU50020.020.025
2024-03-05VBTU0.020.020.020.02-0.00516,67530.020.0256,00010,000
2024-03-04VBTU0.0250.0250.0250.0254,18040.020.0254,001175
2024-03-01VBTU0.020.020.020.02-0.0055,50640.020.0259504,556
2024-02-29VBTU0.0250.0250.0250.0250.00520,00010.020.02520,000
2024-02-28VBTU0.020.0250.020.0244,78660.020.0257,00050037,000
2024-02-27VBTU0.0250.0250.020.0250.00552,46950.020.02542,00010,000
2024-02-26VBTU0.020.0250.020.02-0.00535,05060.020.02515,0005,0007,0008,000
2024-02-23VBTU0.020.0250.020.0250.00522,30040.020.02520,2002,000100
2024-02-22VBTU0.0250.0250.020.025525,050160.020.025204,0005,000291,00025,000
2024-02-21VBTU0.0250.0250.0250.02575,00040.0250.0355,00020,000
2024-02-20VBTU0.0250.0250.03
2024-02-16VBTU0.0250.0250.0250.0253,55030.0250.033,00050
2024-02-15VBTU0.0250.0250.0250.02516,50030.0250.0311,0005,000500
2024-02-14VBTU0.0250.0250.0250.02550,00020.0250.0350,000
2024-02-13VBTU0.0250.0250.0250.025-0.0161,00960.0250.0360,0001,009
2024-02-12VBTU0.0350.0250.03
2024-02-09VBTU0.0250.0350.0250.0350.00520,67680.0250.03517,0001,0001,0001,000675
2024-02-08VBTU0.0250.0250.0250.025-0.0051,01530.0250.031,000
2024-02-07VBTU0.030.0250.03
2024-02-06VBTU210.030.035
2024-02-05VBTU0.030.030.030.032,00540.030.0352,0001
2024-02-02VBTU52040.030.035500
2024-02-01VBTU0.030.030.030.0320,33940.0250.03520,239
2024-01-31VBTU0.0250.030.0250.03127,186110.030.03529,0001,00012661,00036,000
2024-01-30VBTU0.030.030.030.032,00010.0250.032,000
2024-01-29VBTU0.0350.0350.0250.025-0.005127,18080.0250.0386,00011,00030,000180
2024-01-26VBTU0.030.030.030.0337,50050.030.03537,500
2024-01-25VBTU0.0350.0350.0350.0350.0052,00010.030.0352,000
2024-01-24VBTU95610.030.035956
2024-01-23VBTU0.0250.030.0250.0319,00040.030.0359,00010,000
2024-01-22VBTU0.030.030.030.0310,00030.0250.0310,000
2024-01-19VBTU0.030.0250.03
2024-01-18VBTU0.030.030.030.030.0055,94340.0250.035,000243
2024-01-17VBTU0.030.030.0250.025-0.00515,05980.0250.0313,000333
2024-01-16VBTU0.030.040.0250.030.005119,190200.0250.0388,85910,00020,000165
2024-01-15VBTU0.030.030.0250.025-0.00536,02040.0250.0336,000
2024-01-12VBTU0.0250.030.0250.038,30030.0250.038,000
2024-01-11VBTU0.0350.0350.0250.025-0.01100,846130.0250.0324,10036,0009,0001,00026,0008463,000
2024-01-10VBTU0.0350.040.0350.0350.005197,400170.030.03563,00030,00050,00053,0001,400
2024-01-09VBTU0.040.0450.030.03-0.005109,142190.030.035103,0001,0001,0003,0001,00060
2024-01-08VBTU0.0350.0350.0350.0350.00517,40080.030.0359,0001,0006,600
2024-01-05VBTU0.0250.030.0250.0365,366130.0250.03557,0006,0001,000838
2024-01-04VBTU0.030.030.030.0329,00020.030.03525,0004,000
2024-01-03VBTU0.030.030.030.03-0.00515,46230.030.041,00014,000
2024-01-02VBTU0.0350.0350.030.03-0.00515,60060.030.044,6003,0001,0007,000