17:28:27 EST Wed 01 Dec 2021
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
2021-12-01VADK0.4450.480.440.440.01187,372480.440.45129,40511,5005,00012,5002,50026,000467
2021-11-30VADK0.450.4550.430.43-0.0377,605230.430.4459,0804,5003,0004,000256,000
2021-11-29VADK0.430.4650.430.460.035102,202480.4550.4757,00212,5006,00011,5002002,00013,000
2021-11-26VADK0.430.430.4150.425-0.01128,118360.420.4385,60010,00012,5001,00018,50070
2021-11-25VADK0.4250.450.4050.4350.02387,9311060.430.44309,05124,50012,50040039,500980
2021-11-24VADK0.390.4150.3850.4150.035271,410790.410.415210,22019,50027,00040013,500790
2021-11-23VADK0.3450.380.340.380.04222,033720.370.38175,8589,0006,5002530,500150
2021-11-22VADK0.3450.3450.3350.34-0.005134,008460.340.34585,40010,0009,00029,500108
2021-11-19VADK0.3450.3450.3350.3450.00598,151260.340.34564,5007,00050025,500651
2021-11-18VADK0.340.350.330.350.01101,525440.340.3567,0507,2555,50021,500220
2021-11-17VADK0.370.3750.340.35-0.015158,691510.340.35143,8007,5001006,500791
2021-11-16VADK0.3850.3850.3650.365-0.0295,250320.3650.37545,90319,5003,0006,00020,000574
2021-11-15VADK0.380.390.3750.3850.01168,831490.380.385106,65021,5003,00013,50014,10010,081
2021-11-12VADK0.390.390.360.38-0.005271,882600.370.38163,00025,50015,0007,50039,50020,382
2021-11-11VADK0.390.3950.380.385-0.015116,125620.3850.39582,32624,2005,0004004,000199
2021-11-10VADK0.4250.4250.390.40-0.02182,758410.390.40168,9102,0002,0009,526322
2021-11-09VADK0.4250.4250.420.4293,557150.420.42587,5006,00057
2021-11-08VADK0.420.430.420.42116,595410.4150.42582,39511,5007,50020014,0001,000
2021-11-05VADK0.440.440.420.42-0.025112,108620.420.4375,9014,5001,00089528,5001,312
2021-11-04VADK0.4550.4550.430.445-0.0147,755210.440.44539,2525004,0003,500503
2021-11-03VADK0.450.460.450.4550.01528,488230.4450.4517,0251,0001,5008,500463
2021-11-02VADK0.430.4550.430.440.01109,471440.440.44570,7014,5007,50026,000770
2021-11-01VADK0.430.430.4250.43124,530380.4250.4369,50037,0005,00012,500530
2021-10-29VADK0.440.440.420.43-0.015121,857550.4250.4385,5337,5006,0007521,500249
2021-10-28VADK0.4650.4650.440.445-0.01160,056650.440.445142,8201,00020015,250453
2021-10-27VADK0.460.470.4550.455-0.00548,859210.450.45533,8592,5006,0006,500
2021-10-26VADK0.4750.4750.460.46-0.0144,801150.460.4736,3002,5003,5002,5001
2021-10-25VADK0.480.480.470.480.0179,055350.4750.4856,55413,0003,5005,0001
2021-10-22VADK0.480.480.470.47-0.0198,843300.470.4853,4739,5007,00028,500370
2021-10-21VADK0.4850.4850.480.4812,14060.4750.48512,13010
2021-10-20VADK0.4850.4850.4750.48527,724240.4750.48520,9781,5001,5001953,50051
2021-10-19VADK0.4850.4850.4850.4850.00511,25290.480.4853,1503,500504,50052
2021-10-18VADK0.490.490.470.48-0.0361,180290.480.48538,0416,0007,0003009,570251
2021-10-15VADK0.500.510.480.48-0.0381,822410.480.5050,5206,5008,0001,10015,500202
2021-10-14VADK0.500.510.4950.5119,877110.4950.5111,0002,0003306,50047
2021-10-13VADK0.500.510.500.5120,221110.4950.523,5017,0005,0004,500220
2021-10-12VADK0.500.530.500.510.01571,765290.510.5262,700642,0007,0001
2021-10-08VADK0.510.510.4650.47-0.04212,776560.470.495130,22221,5006,00010,0001,50033,50010,054
2021-10-07VADK0.500.530.500.510.01136,311390.500.5181,8001,0002,0004,0001,00046,50110
2021-10-06VADK0.500.500.4950.50-0.0168,340250.500.5139,00012,0002,00050014,500340
2021-10-05VADK0.500.510.500.510.01553,763220.500.5140,0251,00012,000738
2021-10-04VADK0.510.510.490.51-0.0173,388450.4950.5148,1803,6006,5003,39211,000651
2021-10-01VADK0.4950.520.490.520.025148,313790.510.52114,21310,00019,0005004,500100
2021-09-30VADK0.540.540.4950.495-0.04595,122350.4950.5060,76519,5002,5001,00011,30057
2021-09-29VADK0.510.540.500.540.0332,247180.520.5412,7009,5007,5001,40089255
2021-09-28VADK0.530.540.500.51-0.04183,100510.500.52131,20022,0009,0005,50015,000400
2021-09-27VADK0.500.560.500.550.055141,522670.540.56122,5525,0005006,0057,465
2021-09-24VADK0.4650.4950.460.490.04320,777680.490.495276,50015,0005,50010,50013,000277
2021-09-23VADK0.450.460.4150.450.005407,278990.450.455320,40724,50011,50049,5001,371
2021-09-22VADK0.440.450.4350.4450.01569,736320.4450.4550,0009,0004,0006,000282
2021-09-21VADK0.450.450.430.43-0.00553,000280.4250.4330,3006,0003,50012,000200
2021-09-20VADK0.480.480.4350.435-0.04594,103410.4350.4488,2291,5002,5003001,50074
2021-09-17VADK0.490.490.4750.475-0.0281,810440.4750.48565,3734,0003,0009,000437
2021-09-16VADK0.4950.4950.4950.49554,30050.490.49553,700600
2021-09-15VADK0.500.500.490.495-0.01523,050130.4950.5012,8004,5005,000500250
2021-09-14VADK0.500.510.500.500.00528,125110.500.5122,6255,000500
2021-09-13VADK0.500.500.490.49544,632250.4950.5015,53015,0006,0006127,000400
2021-09-10VADK0.500.500.4950.4950.00513,550100.4950.5012,600700250
2021-09-09VADK0.500.500.490.5057,060270.4950.5026,7604,0007,0004,00015,000300
2021-09-08VADK0.500.500.500.500.00540,500150.4950.5026,0001,00050013,000
2021-09-07VADK0.500.500.4950.495-0.015315,413200.4950.50304,5713,0003,5002503,690402
2021-09-03VADK0.500.510.4950.51102,836350.500.5173,58410,0004,50025010,0004,502
2021-09-02VADK0.500.510.4950.510.01174,985360.500.5131,9505,5004,000124,8008,500235