14:40:12 EDT Wed 03 Jun 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-02VDAN0.320.320.2650.28-0.0696,381490.260.2876,57115,5003,500100500210
2020-06-01VDAN0.270.340.270.32-0.0227,212150.270.321001,0001,00030017,0007,812
2020-05-29VDAN0.300.350.260.350.04343,1981040.270.37168,91469,50024,0002231,50047,00032,061
2020-05-28VDAN0.2550.310.2550.310.04486,311810.260.31369,53570,0002,50020,0002,00019,0002,776
2020-05-27VDAN0.180.300.1750.270.11635,9321750.2350.27411,163102,5005,00026,00022012,00054,00025,049
2020-05-26VDAN0.160.1850.160.180.02310,602610.1650.18206,10143,50018,50041,0001,501
2020-05-25VDAN0.1650.170.1550.16163,425330.160.17132,80016,0001,50012,0001,125
2020-05-22VDAN0.170.170.160.16-0.0120,633140.160.16514,223500805,500330
2020-05-21VDAN0.160.170.1550.170.005103,177300.160.1773,90016,5007,5002,0003,000277
2020-05-20VDAN0.1650.1750.1650.170.005246,589630.1650.17216,36916,5901,0006503,4505,830
2020-05-19VDAN0.170.170.1650.165-0.005125,425720.1650.1895,10020,6102,0003001,5005,500415
2020-05-15VDAN0.170.170.170.1771,243490.1650.17566,5933,000501,600
2020-05-14VDAN0.1650.180.1650.1750.0124,790150.1650.17513,6002,0001,7007,000290
2020-05-13VDAN0.1750.1750.1650.1750.00564,884510.1650.1850,2013,5006,5003,183
2020-05-12VDAN0.170.1750.1650.1750.00551,772260.170.17524,10018,5003,000226,000150
2020-05-11VDAN0.180.180.170.180.00551,444210.170.1834,7007,0002,0007,000500244
2020-05-08VDAN0.170.180.170.180.00512,50140.170.187,0005005,0001
2020-05-07VDAN0.1750.180.170.180.00544,928180.170.1838,9754,4531,500
2020-05-06VDAN0.1750.180.170.180.00577,406270.170.1853,10015,500755,0002,231
2020-05-05VDAN0.1650.1750.1650.170.0156,400130.170.17543,50011,5001,000400
2020-05-04VDAN0.1650.170.160.16525,550110.160.16523,5505005001,000
2020-05-01VDAN0.1650.170.1650.170.00560,865260.1650.1745,75010,0005,000115
2020-04-30VDAN0.170.1750.1650.170.005189,391670.1650.17122,52524,0004,50043317,50010,000
2020-04-29VDAN0.1850.190.1650.165-0.01195,642580.1650.17142,15028,00010,00069650012,5001,100
2020-04-28VDAN0.1750.1850.1750.18525,800150.1750.18520,5001,0001,500400500
2020-04-27VDAN0.190.190.1850.18522,09070.180.1922,090
2020-04-24VDAN0.1750.1850.1750.1850.00542,150160.1750.1936,5501,5002,0003501,500250
2020-04-23VDAN0.180.1850.180.1850.0172,601350.180.18547,70021,2017002,000300300
2020-04-22VDAN0.1750.1850.1750.175-0.0125,369190.1750.1814,6006,5002,5001,500269
2020-04-21VDAN0.1850.1850.1750.1850.0112,600130.1750.1856,6004,5005001,000
2020-04-20VDAN0.1750.1850.1750.185-0.00532,313210.1750.1915,2259,0002,500445,500
2020-04-17VDAN0.1850.190.1850.1967,500130.1850.1955,00010,5002,000
2020-04-16VDAN0.190.1950.1850.19-0.00552,400180.1850.1937,7009,5004,000200
2020-04-15VDAN0.190.1950.190.19529,450200.190.2020,4509,000
2020-04-14VDAN0.1850.1950.160.1950.015557,7051280.1850.20364,30069,00022,0001,81115,50084,013581
2020-04-13VDAN0.190.190.180.1850.00552,952130.180.18539,0003,5007,0003,4511
2020-04-09VDAN0.1950.200.1750.1950.00518,302200.180.1955,9505004,0001001,5006,152
2020-04-08VDAN0.200.200.170.19-0.01129,578310.1750.2065,60037,0007,0007092,50016,50060
2020-04-07VDAN0.200.200.1850.200.04247,352550.1950.20173,55253,00010,00010,000800
2020-04-06VDAN0.160.170.160.170.0131,500280.150.17523,5002,0002,5003,500
2020-04-03VDAN0.1750.180.160.17-0.005275,319510.160.17135,70058,50019564,50016,000424
2020-04-02VDAN0.200.210.160.175-0.03134,590480.170.17592,91023,0001,00040016,500380
2020-04-01VDAN0.190.220.190.220.0234,950160.190.2130,5005003,500450
2020-03-31VDAN0.210.220.200.20-0.0160,956520.1950.2223,50614,00023,450
2020-03-30VDAN0.220.220.2050.210.0123,368140.200.2115,8002,5685,000
2020-03-27VDAN0.2150.220.200.2227,350120.1850.2214,1503,2001,0004,0005,000
2020-03-26VDAN0.2150.2250.2050.220.03130,949510.1850.2297,1761,9072,5003001,00017,00011,066
2020-03-25VDAN0.1750.190.1750.1943,70090.1750.1942,2001,000500
2020-03-24VDAN0.180.190.180.1932,500170.1750.1921,8009,0005001,000200
2020-03-23VDAN0.1650.190.160.190.00589,868310.170.1953,80016,00012,0002847,284500
2020-03-20VDAN0.1650.1850.1650.180.0332,575190.160.1811,40012,0072,0004001,0005,500268
2020-03-19VDAN0.1550.190.150.190.0451,300190.150.18534,7001,00015,600
2020-03-18VDAN0.190.200.150.15-0.03109,795550.150.16564,9009,5005,0002,0001,2004,0005,50017,695
2020-03-17VDAN0.180.190.150.17-0.0195,593450.160.1753,00012,1953,50014914,09912,650
2020-03-16VDAN0.180.200.180.200.0263,350190.190.2059,5001,5002,000350
2020-03-13VDAN0.2250.2250.180.200.0158,959300.180.19531,59214,50050030011,800267
2020-03-12VDAN0.180.240.180.20158,300520.180.20118,60018,00010012,5009,000
2020-03-11VDAN0.220.2350.190.21-0.005105,890610.190.2174,3909,5004,5001,00016,500
2020-03-10VDAN0.2150.2550.210.240.0129,465220.210.24513,1004,0005001652,5009,200
2020-03-09VDAN0.250.250.220.2412,120120.2150.234,1002,0004,5001,520
2020-03-06VDAN0.2550.2550.230.24-0.01514,780100.230.245,2805009,000
2020-03-05VDAN0.2350.2350.2350.235-0.022,25040.230.2452502,000
2020-03-04VDAN0.2550.260.2550.2550.02118,452200.2250.255100,97210,0001,5005,500480