17:16:13 EDT Tue 15 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
2025-07-15VADK0.1950.2250.190.2150.025907,6862070.2150.225582,70080,50055,50069,5003087,50093,00058215,500
2025-07-14VADK0.1950.1950.1850.19-0.005301,9871360.1850.1991,70035,51089,00082,0002773,500
2025-07-11VADK0.200.200.190.195-0.005351,297670.190.195157,75025,00037,00067,50010063,500100
2025-07-10VADK0.210.2150.200.20-0.01422,262860.200.205221,50029,50031,00059,50010080,000100
2025-07-09VADK0.2050.220.2050.21594,2621240.210.215470,50045,0002,00024,00038,50045013,000
2025-07-08VADK0.210.2150.200.210.005422,398900.2050.21314,00018,00017,00044,50010,5745,00032413,000
2025-07-07VADK0.220.2350.200.205-0.01763,4551770.2050.215407,82333,00064,000161,5004501,50079,0002,34013,500
2025-07-04VADK0.200.2250.1950.220.025990,4792640.2150.22690,00084,50065,00055,00050,00025745,500
2025-07-03VADK0.2150.2150.190.20-0.005209,072930.1950.20137,5256,80023,50032,5005,0001,0002,641
2025-07-02VADK0.1950.230.1950.2050.015516,7471850.200.205397,30047,5008,00016,5001742,00011,50043333,000
2025-06-30VADK0.190.1950.190.1938,103260.190.19535,0002,500300
2025-06-27VADK0.190.190.180.190.005197,672830.180.19164,00023,5005007,000350500111,500
2025-06-26VADK0.190.1950.180.185-0.01320,1501200.1850.19199,95029,00050019,00010062,5009,000
2025-06-25VADK0.1950.1950.190.19595,288600.1850.19571,00013,5005,5002001,5003383,000
2025-06-24VADK0.200.200.180.195-0.005322,600970.190.195252,35518,5001,50025,5002505,00014,0002505,000
2025-06-23VADK0.2050.2050.1950.2049,654340.1950.2021,0004,0006,00055014,500503,500
2025-06-20VADK0.210.210.200.205-0.00590,410400.200.20536,20033,5001006,0002,1107,500
2025-06-19VADK0.200.210.1950.210.005184,839870.200.21101,01023,5004,00030030,50062224,500
2025-06-18VADK0.2050.210.2050.2050.005200,600730.200.205183,5005,0004,0005001007,500
2025-06-17VADK0.200.2050.200.2048,602310.200.20532,5005,0008,0001023,000
2025-06-16VADK0.2050.2050.1950.20206,403610.1950.20177,3008,5005,5007,0006037,500
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