07:28:51 EDT Fri 29 Mar 2024
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
2024-03-28VADZN0.320.320.3050.322,014,1811560.310.321,609,56035,500170,00064,000134,000750
2024-03-27VADZN0.3250.3250.3150.3150.005947,2811190.2950.32776,96116,50081,50026,00060044,433716
2024-03-26VADZN0.310.3250.300.30-0.01138,878450.300.33118,3511,05019,000468
2024-03-25VADZN0.310.310.2850.310.031,437,8271990.290.31267,072554,00065,00077,50019,00082,00041,540
2024-03-22VADZN0.2850.290.270.28625,8871660.280.305127,043387,0003,00018,0001,00087,5002,344
2024-03-21VADZN0.290.290.2750.275-0.015121,287830.2750.30555,88311,50010,20015,00070022,0003,704
2024-03-20VADZN0.300.300.2850.295448,0471070.2850.31267,01546,50028,00028,50030,0018,681
2024-03-19VADZN0.330.330.2950.295-0.035592,4611120.2850.31458,32332,00036,50015,0008,00036,0006,534
2024-03-18VADZN0.310.330.3050.330.025587,141940.300.335429,22031,0004884,00050040,500471
2024-03-15VADZN0.300.320.300.30-0.01161,300460.300.305128,8008,5009,50013,0005001,000
2024-03-14VADZN0.320.3250.300.31-0.02448,3311130.2850.31299,70023,07027,50059,5001,50035,0001,877
2024-03-13VADZN0.300.3350.300.330.035512,6941520.330.335330,86311,00020,50054,5004,20020,50069,500895
2024-03-12VADZN0.280.300.2750.300.01183,673840.280.3082,7737,00016,50027,0001,69746,5001,618
2024-03-11VADZN0.270.290.270.290.01333,5631090.280.29162,41510,50065,50057,5006504,00032,000473
2024-03-08VADZN0.2750.2850.2750.2850.02167,191870.280.2970,58026,0004,50142,00022,500825
2024-03-07VADZN0.2750.280.2650.265443,036980.260.275256,53014,50046,5004,500119,0001,208
2024-03-06VADZN0.250.270.240.2650.025238,0661150.260.275113,92127,50026,00027,0001,7005,50036,000328
2024-03-05VADZN0.220.250.220.250.011,047,3461680.240.25626,15727,800214,50037,00025,500112,735497
2024-03-04VADZN0.240.2450.2350.240.005168,832570.2350.2463,95511,00027,20029,5002036,0001,157
2024-03-01VADZN0.2250.240.220.240.005421,5461010.220.24262,45230,00010,50053,00050060,0003,480
2024-02-29VADZN0.2250.2350.220.2250.005111,189410.220.23561,24712,00018,5007,00011,500917
2024-02-28VADZN0.2250.2250.220.22123,799500.220.2357,50014,5007,95521,50021,500544
2024-02-27VADZN0.230.230.220.22-0.01360,4221020.220.225119,50059,5009,00093,0004,00055,0001,098
2024-02-26VADZN0.230.240.2250.23397,285810.2250.23290,11911,00025,00022,0001601,50046,500347
2024-02-23VADZN0.240.240.2250.23-0.01567,9441360.2250.23379,85053,00051,60030,50014,00037,092600
2024-02-22VADZN0.230.250.2250.24642,4451360.2350.24482,71035,50023,00017,5006329,50052,00072
2024-02-21VADZN0.230.2550.2250.250.02893,7141660.2350.255515,96435,500116,500106,000200117,500350
2024-02-20VADZN0.2350.2550.2250.225-0.01700,8181720.2250.23486,62130,690107,00026,50015,00034,500365
2024-02-16VADZN0.2350.240.230.235274,270990.230.24164,69212,00024,50018,50050051,5002,018
2024-02-15VADZN0.230.240.230.235425,449980.230.235271,30514,5001,50050,50036086,000984
2024-02-14VADZN0.2450.2450.230.23-0.005275,445830.230.24133,2247,00039,00042,0005,5008,00039,0001,330
2024-02-13VADZN0.2450.2550.2350.235-0.015603,271910.230.245517,20527,00027,4009,0001,00018,000391
2024-02-12VADZN0.2550.260.2450.25257,751710.2450.26217,3568,5008,0007,00050013,5501,969
2024-02-09VADZN0.2650.2650.250.255-0.005423,490810.250.26299,00026,00028,00018,0003250,500987500
2024-02-08VADZN0.270.270.2550.26-0.005104,333390.260.26594,7364,0001,00053,5001,092
2024-02-07VADZN0.280.280.2650.265-0.005617,4721080.260.29506,89034,00016,50017,000139,0012,0861,000
2024-02-06VADZN0.2750.2850.2650.265-0.005898,3661630.2650.29450,732112,50098,00035,5003,00060,000132,0311,000
2024-02-05VADZN0.2750.2750.2650.27-0.0025422,8101020.2650.275273,65027,00024,50026,000105,00020,00041,800500
2024-02-02VADZN0.270.2750.270.27250.0025747,6201120.270.275167,97945,50051,000200110,50039,000138,175500
2024-02-01VADZN0.2750.2750.270.27264,860510.2650.27578,37034,50014,5005,500129,045500
2024-01-31VADZN0.2750.2750.270.2750.005155,723590.2650.27573,9955,5005,0001123,00058,950
2024-01-30VADZN0.2750.2750.2650.27142,900530.2650.27577,90019,50050010,50050018,00015,500500
2024-01-29VADZN0.2650.2750.2650.27250.0025186,619400.270.27537,49217,50014,9992,0005001,00096,887
2024-01-26VADZN0.270.2750.260.27626,9911700.260.285265,55631,000125,00054,5002,00019,000120,5004,6352,000
2024-01-25VADZN0.2750.2750.2650.27-0.0025141,052440.2650.27549,85118,00014,00013,00034,000
2024-01-24VADZN0.290.290.270.27-0.005684,1701330.270.275188,56463,0008,30016,00041,500118,500500
2024-01-23VADZN0.300.3050.2750.275-0.015880,3292560.2750.295179,83055,500141,47431,0009,50072,000378,8761,000
2024-01-22VADZN0.330.330.2850.29250.02252,024,0045380.290.31884,934141,500130,274174,5002,41050,500140,000364,2121,500
2024-01-19VADZN0.270.27250.2650.270.00591,850150.2650.28550,20015,0005,00010,50011,000
2024-01-18VADZN0.2650.270.2550.27396,8081240.270.285202,54043,50019,10010,0003,8008,50064,50023,3681,500
2024-01-17VADZN0.290.2950.2650.265-0.025276,334530.2650.27188,27915,00056,0008,5002,0006,50055
2024-01-16VADZN0.2850.290.2850.285293,774360.280.33134,76134,0009,000110,0005,500513
2024-01-15VADZN0.290.290.2850.285-0.00545,625120.280.3345,400225
2024-01-12VADZN0.2850.290.2850.290.005123,393250.280.29100,5004,00010617,5001,000287
2024-01-11VADZN0.280.300.280.290.015430,300960.280.29160,80048,50051,00071,50040097,0001001,000
2024-01-10VADZN0.2950.2950.270.275-0.015204,729680.2750.2961,22929,50026,50028,50049,00010,000
2024-01-09VADZN0.2950.300.290.290.005103,476600.2850.29566,72523,0007,5005,500744
2024-01-08VADZN0.2850.300.280.2850.015888,8951330.280.30612,50042,10016,00037,00017551,000109,50014,6201,500
2024-01-05VADZN0.280.2850.270.28525,256150.260.28512,7543,5005,0005003,000500
2024-01-04VADZN0.2850.2850.2850.2850.0114,50780.2750.2813,2001,000
2024-01-03VADZN0.2850.2850.270.27-0.01573,900270.270.28526,5006,00021,40016,0003,500500
2024-01-02VADZN0.2750.2850.2650.2850.02372,3731140.2850.29214,60424,50032,50032,0001,61265,0001,041500