11:53:07 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-08-20VANK0.1250.130.120.1250.00525,06290.1250.1322,500622,500
2019-08-19VANK0.110.120.110.12-0.0142,50050.1150.1242,500
2019-08-16VANK0.1150.130.1150.1324,00070.1150.1319,0005,000
2019-08-15VANK0.1250.130.1150.1363,752240.1250.1343,5011,0007,0001,25111,000
2019-08-14VANK0.130.130.1150.1354,500130.1250.1352,0002,500
2019-08-13VANK0.120.1450.120.130.015240,315400.120.13210,0557,50076022,000
2019-08-12VANK0.1050.1150.100.1150.005123,200170.110.115117,5005,000200500
2019-08-09VANK0.100.110.0950.110.0152,500120.1050.1142,5005,0005,000
2019-08-08VANK0.1050.1050.100.10-0.00520,50040.100.10518,0002,500
2019-08-07VANK0.1050.1050.100.105-0.00549,73090.100.10544,0003,0002302,500
2019-08-06VANK0.110.110.100.11-0.00528,50060.1050.1128,500
2019-08-02VANK0.110.1150.1050.115-0.00598,000130.1050.11598,000
2019-08-01VANK0.120.1250.110.1238,000110.1150.1219,0005,0005,0003,0006,000
2019-07-31VANK0.120.1250.1150.1294,000140.120.12589,0005,000
2019-07-30VANK0.1150.120.1150.1234,00080.120.12534,000
2019-07-29VANK0.120.120.120.12-0.0130,00060.1250.1330,000
2019-07-26VANK0.130.130.135
2019-07-25VANK0.130.1250.13
2019-07-24VANK0.130.130.130.133,00020.1250.133,000
2019-07-23VANK0.140.140.130.13-0.0054,20060.1250.1354,200
2019-07-22VANK0.130.1350.1150.13564,000180.120.13544,00020,000
2019-07-19VANK0.1350.1350.1350.1350.0052,00010.130.1352,000
2019-07-18VANK0.130.130.135
2019-07-17VANK0.130.130.130.13160,00060.130.135151,5008,500
2019-07-16VANK0.130.1250.13
2019-07-15VANK0.130.1250.13
2019-07-12VANK0.130.1250.13
2019-07-11VANK0.130.1250.13
2019-07-10VANK0.130.1250.13
2019-07-09VANK0.1250.130.1250.130.016,00030.1250.136,000
2019-07-08VANK0.120.1250.13
2019-07-05VANK0.130.130.110.12-0.0132,00090.120.12532,000
2019-07-04VANK0.130.1250.13
2019-07-03VANK0.130.130.130.131,00020.1250.1351,000
2019-07-02VANK0.130.1250.13
2019-06-28VANK0.130.1250.13
2019-06-27VANK0.130.130.130.131,00010.1250.131,000
2019-06-26VANK0.130.1250.135
2019-06-25VANK0.1350.1350.130.130.012,00020.1250.132,000
2019-06-24VANK0.1350.1350.100.13-0.0163,000160.130.13554,0004,5004,500
2019-06-21VANK0.140.1350.14
2019-06-20VANK0.140.140.140.140.013,50030.1350.141,5002,000
2019-06-19VANK0.1350.1350.120.12-0.023,00030.120.141,0002,000
2019-06-18VANK0.140.1350.14
2019-06-17VANK0.140.130.14
2019-06-14VANK0.120.140.1150.140.02525,257150.130.1413,25710,0002,000
2019-06-13VANK0.130.130.1150.115-0.01512,00060.1150.1210,0002,000
2019-06-12VANK0.130.130.130.130.01512,00070.1250.135,0007,000
2019-06-11VANK0.130.1350.1150.1350.00511,50050.130.144,0007,500
2019-06-10VANK10010.130.14100
2019-06-07VANK0.130.130.14
2019-06-06VANK0.130.130.14
2019-06-05VANK0.130.130.14
2019-06-04VANK0.130.130.14
2019-06-03VANK0.130.1250.14
2019-05-31VANK0.130.1350.130.134,50050.1250.132,0002,500
2019-05-30VANK0.130.1250.14
2019-05-29VANK0.130.130.120.1356,50070.130.1455,5001,000
2019-05-28VANK0.140.140.130.130.017,29270.130.143,0002924,000
2019-05-27VANK0.1450.1450.120.12-0.0258,500140.120.1333,50010,0005,00010,000
2019-05-24VANK0.140.140.145
2019-05-23VANK0.140.140.145
2019-05-22VANK0.140.140.145