21:39:58 EDT Thu 10 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
2025-07-10VDAN0.170.180.170.180.01132,805390.1750.1851,35730,00041,0003799,0001,066
2025-07-09VDAN0.1750.1750.170.1770,639270.170.1756,5001,00060,0005165001,500623
2025-07-08VDAN0.1750.1750.1650.170.005223,433620.1650.1778,78016,00015,00047,50096363,0001,130
2025-07-07VDAN0.1650.1750.1650.170.005207,942700.1650.17119,29535,0005,30015,50030050030,500135
2025-07-04VDAN0.1650.170.160.165148,635410.160.16528,76024,39420,2543,0001151,00069,500518
2025-07-03VDAN0.160.1650.160.165196,992350.160.16597,52229,50045,00024,500
2025-07-02VDAN0.1650.170.160.1650.01117,876500.160.16576,5864,50027,5005335002,0004,168
2025-06-30VDAN0.160.1650.1550.16174,816530.1550.1618,00064,1268,00024,00021659,0001,176
2025-06-27VDAN0.1650.1650.1550.1650.005104,493300.160.16510,50016,00021,30352,0003001,0003902,000
2025-06-26VDAN0.1550.1650.1550.1650.015342,849510.1550.165155,85614,00020,00082,00061861,5002008,500
2025-06-25VDAN0.1650.1650.150.15-0.01113,922350.150.1646,23015,00038,00063713,000275
2025-06-24VDAN0.160.1650.150.160.005121,477340.150.1631,32522,5005,00029,50047532,000177
2025-06-23VDAN0.160.1650.1550.155-0.005158,904390.150.15595,85016,0009,50017,00033519,500415
2025-06-20VDAN0.1550.160.1550.155-0.00538,50080.1550.1612,5001,00025,000
2025-06-19VDAN0.160.160.1550.155-0.00520,387100.1550.162,00010,0006,0005003871,500
2025-06-18VDAN0.160.160.1550.160.00562,354140.1550.1650051,00033010,00024500
2025-06-17VDAN0.1650.1650.1550.1650.005209,664680.1550.16596,36916,00035,500418,00052,500409
2025-06-16VDAN0.1650.1650.160.16-0.00516,176200.160.1653,9982,0005,0005003,400685
2025-06-13VDAN0.1650.170.160.165387,067470.160.165232,80034,00018,00034,0006740,50026,50080
2025-06-12VDAN0.160.170.160.170.01106,038300.1550.1788,4388,0006,0003,500100
2025-06-11VDAN0.1650.1650.160.16583,628180.160.16525,00050017,00040,5001
2025-06-10VDAN0.170.170.160.165-0.005220,958610.160.16524,7704,50030,00053,50010095,50031711,000
2025-06-09VDAN0.1550.170.1550.16102,333360.1550.1742,2352,00020,60015,5007913,0006637,500
2025-06-06VDAN0.170.170.160.16-0.005239,153430.1550.165156,23220,0004,50019,5008,00029,0001,287
2025-06-05VDAN0.160.170.160.165-0.005298,638680.160.1755,90029,00056,99974,00073,5006408,500
2025-06-04VDAN0.170.170.160.17169,496540.160.1799,5006,00021,50027,0001055,0008,3161,575
2025-06-03VDAN0.1650.170.1550.170.005306,712830.160.17188,54210,00023,50046,5004009,00026,0001,678500
2025-06-02VDAN0.170.170.160.160.005238,735920.160.17112,48428,0002,00050,50089514,00028,0001,810
2025-05-30VDAN0.1550.1650.1550.155155,758460.1550.16580,3326,1145,71144,5007,50010,000379
2025-05-29VDAN0.160.1650.150.1650.005124,756350.1550.16563,92430,5006,0005,8987,5006,5001564,000
2025-05-28VDAN0.140.1650.140.160.01863,0921370.1550.165408,51439,50050,000200,5007367,000117,5001,54136,000
2025-05-27VDAN0.1450.1550.1450.1550.005198,056480.1450.1590,64912,00039,00026,10030,000264
2025-05-26VDAN0.140.150.140.150.0171,358460.1450.1562,4502,500126,000396
2025-05-23VDAN0.1350.140.130.140.005212,658420.130.1459,37029,50037,00027,50058,500536
2025-05-22VDAN0.130.1450.130.135224,552540.1350.1473,55065,5007,00013,50028064,000638
2025-05-21VDAN0.1350.140.1350.140.005330,301350.1350.1442,50086,00024,50087,0001,00048,00085640,000
2025-05-20VDAN0.140.140.1250.135-0.005735,0341130.130.135315,25185,00042,000128,50015,4341,000126,00088720,000
2025-05-16VDAN0.1350.140.1350.135112,118400.1350.1421,00045,00086045,00038
2025-05-15VDAN0.1350.140.1350.1457,130310.1350.1421,00012,5001923,000146
2025-05-14VDAN0.140.140.1350.14120,044410.1350.142,00124,00015,00048,0002130,500100
2025-05-13VDAN0.1350.140.1350.140.005327,318700.1350.14166,07012,50012,00052,00054512,00071,000731
2025-05-12VDAN0.140.140.1350.140.005176,917450.1350.14101,00023,00044,0005008,00064
2025-05-09VDAN0.140.140.1350.140.00544,333270.1350.144,5529,00026,0009743,000807
2025-05-08VDAN0.140.140.1350.140.002590,374240.1350.1455,0001,5008,50015024,000686
2025-05-07VDAN0.1450.1450.1350.14-0.01974,1951110.1350.14553,78886,00064,000149,0005598,50069320,000
2025-05-06VDAN0.1450.150.1450.150.00530,522300.1450.156,5005,00010,500598,000309
2025-05-05VDAN0.150.150.140.145-0.005128,285520.140.1526,5101,00018,00043,50037,500387
2025-05-02VDAN0.150.150.1450.150.0127,065190.1450.158,7635006,00020011,000206
2025-05-01VDAN0.1450.150.140.150.00550,740210.140.1532,3335009,5003007,500107
2025-04-30VDAN0.150.150.1450.14549,831220.140.1539,5107,0007902,50017
2025-04-29VDAN0.1450.150.140.1450.00567,336280.1450.1532,45931,0003,500205
2025-04-28VDAN0.150.150.140.14-0.005135,046380.140.14544,9507,50050056,00025124,500160
2025-04-25VDAN0.1450.150.1450.150.00525,669210.1450.1511,0003,5003,5002027,000416
2025-04-24VDAN0.1450.150.140.150.00538,897180.140.158,1374,0003,5002,50050020,00015
2025-04-23VDAN0.1450.1450.140.14-0.005141,845430.140.14520,84039,00067,00083914,00051
2025-04-22VDAN0.150.150.1450.145-0.00565,828220.1450.1662,7425001641,0001,000237
2025-04-21VDAN0.160.160.1450.145-0.015108,766430.1450.1618,6002,50049,00050037,50031
2025-04-17VDAN0.1550.160.150.160.00568,970260.1450.1627,3001,00023,50051016,500110
2025-04-16VDAN0.150.1550.140.150.005120,724320.1450.15559,00016,50028,00046516,000723
2025-04-15VDAN0.1450.160.140.15197,699510.140.1548,65930,00023,50030493,5001,266
2025-04-14VDAN0.140.150.140.141,818,23312,3560.1350.1534,0505,50020,00023,5008518,000289
2025-04-11VDAN0.150.150.1350.14-0.005297,301860.140.15119,38021,30015,50068,5005472,000211