02:06:50 EDT Sun 15 Jun 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
2025-06-13VADK0.1950.200.190.200.015188,500610.190.20131,5008,5004,50020017,50030026,000
2025-06-12VADK0.200.200.180.185-0.015449,0481380.1850.19219,70081,50013,50051,0003003,00052,00010727,500
2025-06-11VADK0.200.200.1950.20222,020750.1950.20123,07045,0005,50020013,00035,000200
2025-06-10VADK0.200.200.190.20158,149640.1950.20120,5002,0005,50019,00010,0001,149
2025-06-09VADK0.2050.2050.180.20-0.005658,8231390.1950.20436,38031,50045,00074,0003002,00065,5009752,500
2025-06-06VADK0.220.220.2050.205-0.01310,2671060.2050.21158,00094,5009,00010,0001675,00032,610110500
2025-06-05VADK0.2250.2250.2150.215-0.005249,626990.2150.22168,50014,00015,00019,5004005,50026,600126
2025-06-04VADK0.2250.2250.2150.22-0.00582,290350.220.22561,6002,0009,0005409,000150
2025-06-03VADK0.2250.2250.220.22594,111420.220.22592,0001,500200300
2025-06-02VADK0.2250.2250.220.2250.00578,500310.2150.22543,00050020,50014,500
2025-05-30VADK0.2250.230.210.225162,760820.2150.225117,16013,00026,0003001,0005,000300
2025-05-29VADK0.2350.2350.220.23325,4851260.2250.23122,00013,69813,50037,000136,5001,000424
2025-05-28VADK0.230.2350.2250.23546,712390.230.23526,50011,0001,0005,7002,500
2025-05-27VADK0.2350.2350.2250.23559,040220.230.23531,00014,5008,0001,5004,00010
2025-05-26VADK0.230.2350.230.23582,600270.230.23578,0005003003,500300
2025-05-23VADK0.2450.2450.2250.235-0.01137,047800.230.23573,0002,00035,0004,00041521,4001,1891
2025-05-22VADK0.220.2450.210.2450.025468,9811990.240.245194,18170,00040,50071,00073,50020019,500
2025-05-21VADK0.230.230.2150.225-0.005124,750510.220.22546,66015,00045,0002,00014,000652,000
2025-05-20VADK0.240.240.220.23-0.01503,1741190.2250.23246,7406,50030,500102,0003002,500105,5003616,500200
2025-05-16VADK0.240.250.240.2450.01168,185570.240.24591,50012,00019,00023,0002,00020,000
2025-05-15VADK0.250.250.230.24-0.005179,956590.2350.24136,3902,0001,00017,0002002,50039720,000
2025-05-14VADK0.2450.250.240.245-0.00595,281320.2450.2577,56013,0002,0005882,000130
2025-05-13VADK0.250.250.240.250.01142,100310.2450.2595,0008,00015,0001,00010023,000
2025-05-12VADK0.250.250.240.24-0.0168,676240.240.24558,5007,5002002,000426
2025-05-09VADK0.2450.250.240.2450.005181,775590.2450.25125,5008,0003,0002005,00026,50013,500
2025-05-08VADK0.250.250.240.2450.005281,360870.240.2596,00096,5005,00031,50030044,5007,500
2025-05-07VADK0.250.250.240.245103,603290.240.24592,0001,5001,0001,0004037,500
2025-05-06VADK0.250.250.2450.245-0.00578,800410.240.2541,0005,0007,0003003,00022,500
2025-05-05VADK0.250.250.250.2545,000140.2450.2545,000
2025-05-02VADK0.2450.250.2450.2592,101290.2450.2582,00010,000101
2025-05-01VADK0.250.250.240.250.00593,917470.2450.2562,8005,50015,5002009,000500
2025-04-30VADK0.250.250.2450.24566,540220.2450.2551,5162,00011,500221,500
2025-04-29VADK0.250.2550.240.245192,765710.2450.25152,20037,5001,500500865
2025-04-28VADK0.2550.260.2450.245-0.01337,750590.2450.255283,2503,50024,50020,5005,0001,000
2025-04-25VADK0.2550.260.250.25599,560400.250.25598,1001,000
2025-04-24VADK0.2650.2650.250.255-0.005137,434420.250.255131,5255,000200500160
2025-04-23VADK0.270.270.250.26201,352630.260.265151,9004,50030,00013,500100500652
2025-04-22VADK0.260.270.2550.2650.005182,265640.260.265147,5001,00028,5003,5002001,200
2025-04-21VADK0.230.260.230.260.02349,258800.2550.26216,25524,50065,00050042,500300
2025-04-17VADK0.2450.250.240.24-0.01247,068810.240.245168,3486,5004,00030,00020036,5001,000
2025-04-16VADK0.250.260.250.25-0.01243,913810.250.255200,2033,0005,00020,50010014,500400
2025-04-15VADK0.260.260.2550.26163,105530.2550.26144,5002,50015,500
2025-04-14VADK0.2650.2650.260.26-0.01201,890510.260.265147,5001,50010,00022,00067821,000300
2025-04-11VADK0.2750.2750.270.27-0.00592,376380.270.27572,0001,50018,00070050
2025-04-10VADK0.270.2750.270.2750.005191,007610.270.275125,60016,00027,0005,00017,000400
2025-04-09VADK0.270.2750.2650.270.01182,167590.270.27563,7001,50046,00045,0006652,50022,500300
2025-04-08VADK0.270.270.2550.26-0.01128,278440.260.27112,50014,0001,500276
2025-04-07VADK0.260.270.260.2792,237300.2650.2753,00023650018,50019,300700
2025-04-04VADK0.2750.2750.250.27179,583720.260.27153,97017,0005,0001502,500700
2025-04-03VADK0.280.280.270.27-0.01264,658870.270.28135,50031,00030,00015,5005503,50047,500705
2025-04-02VADK0.280.2850.280.2836,672200.280.2919,3304,00012,000400633
2025-04-01VADK0.310.310.280.28-0.02217,157760.280.295129,52519,00015,00012,00038,0001,000175
2025-03-31VADK0.2850.3050.2750.300.02275,473880.2950.30135,58018,00045,00019,00057,500393
2025-03-28VADK0.2850.290.270.290.01263,605790.280.29172,9205,40018,50032,5001004,50029,500100
2025-03-27VADK0.290.290.2750.28-0.01125,797560.280.2992,0003,0006,50014,5006501,5007,000647
2025-03-26VADK0.2850.290.280.2993,365440.290.29570,80311,0001,0003,0002,5005,000
2025-03-25VADK0.2850.300.280.29-0.00598,512550.290.29539,00024,0001,50028,500125,500
2025-03-24VADK0.290.300.280.2950.02130,760870.2950.3070,0299,00011,50026,50013,000428
2025-03-21VADK0.2950.2950.2750.275-0.015267,6901220.2750.295111,10015,68250,00025,00010062,0003,256
2025-03-20VADK0.300.300.2850.29-0.01280,9011000.290.295160,50171,0001,50023,0002,50022,000
2025-03-19VADK0.290.3050.290.300.01150,582630.2950.3040,01116,00042,00021,0006831,500
2025-03-18VADK0.310.310.290.29-0.01586,344480.290.3168,0005,0005,0003,0004,500516
2025-03-17VADK0.3150.3150.2950.305-0.00578,002330.300.3173,0004,500