19:38:53 EDT Sun 06 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
2025-07-04VARK0.940.940.920.9223,765280.920.9318,4177943001,5001,0002191,500
2025-07-03VARK0.930.930.900.92-0.0282,246370.910.9341,47080231,4745006,0001,500
2025-07-02VARK0.940.960.920.93-0.0129,848260.930.9512,0081,73112,0004,00093
2025-06-30VARK0.940.950.920.92-0.0227,310200.920.9421,1443,0005002,000113
2025-06-27VARK0.920.950.920.950.0453,248410.940.9536,2923067,5001,5001003,0005254,000
2025-06-26VARK0.880.920.870.9088,342440.900.9268,3412,0006,5003,5001,5002,50014,000
2025-06-25VARK0.850.900.850.900.05203,153460.880.90160,7692488,00016,00025050017,00053
2025-06-24VARK0.870.870.840.85-0.02363,816640.850.89303,9762,64810,15022,0002,50021,500942
2025-06-23VARK0.890.890.860.87-0.0229,411280.850.8722,6886002,5005003,000112
2025-06-20VARK0.910.920.880.89-0.0298,717560.850.8943,8002,51021,0007,0001,50017,5001,4064,000
2025-06-19VARK0.920.920.890.91-0.0132,629120.880.9120,0009,000500253,000100
2025-06-18VARK0.910.940.900.940.0494,138470.920.9463,2789427,00011,0006,5004,000
2025-06-17VARK0.920.920.890.90-0.0233,239290.900.9219,0803742,5001,5002,0006,500715
2025-06-16VARK0.900.930.900.910.01222,369640.910.93135,81116,50041,0004522,000137,000
2025-06-13VARK0.940.940.900.93-0.01134,412570.910.9390,9412,49015,9807,50016,500171
2025-06-12VARK0.920.950.910.940.03118,816470.930.9572,2616,5004,00031,5003504,000
2025-06-11VARK0.940.940.900.91-0.0364,481430.900.9234,12514,0001,50013,000488
2025-06-10VARK0.971.050.930.95-0.03337,1861660.900.95210,2463,28431,95311,50026,00038,00055413,500
2025-06-09VARK0.950.980.900.980.03203,924740.970.99166,15263614,0001,5007,4131,98012,000
2025-06-06VARK0.960.960.940.95-0.0224,948360.940.9612,6331327,0004,500283
2025-06-05VARK0.950.970.880.970.02315,1111070.960.97185,38861,77219,13518,5008,50012,0009348,000
2025-06-04VARK0.970.990.940.95-0.02136,544540.930.95118,0691302,0003,5006,5003,5002022,500
2025-06-03VARK0.990.990.950.9787,620510.940.9766,9492543,5009,500175,0008001,000
2025-06-02VARK0.960.990.940.970.04193,2961020.960.98138,7954,8009,8008,50010016,6003,12711,500
2025-05-30VARK0.970.970.920.93-0.0388,514640.930.9558,10094410,0006,0009,5002,388
2025-05-29VARK0.940.990.930.960.02278,0391300.960.97171,36135,37811,50016,000801,00030,5005,2147,000
2025-05-28VARK0.980.980.930.93-0.0467,176580.930.9544,1772787,0006,0006,5001,2181,500
2025-05-27VARK0.940.990.910.970.04547,1142630.970.98377,25517,00032,00031,50042417,50060,4001,6819,000
2025-05-26VARK0.850.960.850.940.09426,7472140.920.94304,2272,64613,60043,5009243,50055,0002,393
2025-05-23VARK0.840.850.830.850.0163,097530.840.8540,1906448,5006,5001206,500250
2025-05-22VARK0.810.850.810.850.0328,431210.830.8518,2625,1791,5003002,500190500
2025-05-21VARK0.850.850.820.82-0.0340,880360.820.8328,2192941,1275,5005002,5001,440
2025-05-20VARK0.840.850.800.850.02105,426710.820.8667,74047013,50014,5002708,000924
2025-05-16VARK0.830.830.820.839,30070.800.869,300
2025-05-15VARK0.830.850.810.830.01331,538470.830.86305,7285147,0005,5002512,000
2025-05-14VARK0.830.830.820.82-0.0320,790180.820.8317,6625962,000527
2025-05-13VARK0.830.850.820.850.0478,862440.830.8657,8013,6966,5512,5001,5008146,000
2025-05-12VARK0.780.820.770.810.04202,194610.800.82161,1232,5009,0005,00041411,0007,0575,000
2025-05-09VARK0.750.780.740.76121,779380.760.7887,6587,00011,50015050014,000971
2025-05-08VARK0.760.770.750.7649,684280.750.7731,7131,0347,1152,000303,0002004,500
2025-05-07VARK0.770.770.750.75-0.0252,969190.750.7749,5005005001,000522
2025-05-06VARK0.770.800.760.77-0.0162,325250.750.7741,2431,0827,5003,5002,0007,000
2025-05-05VARK0.750.780.730.760.03141,983370.760.7960,46510,00036,50015032,0002,338
2025-05-02VARK0.750.750.660.74-0.01363,5941620.740.75234,0015,00020,50028,0004005,50066,0001,759
2025-05-01VARK0.780.780.750.75-0.01175,750320.740.76147,5005,00023,000250
2025-04-30VARK0.780.790.760.76-0.0155,104270.760.7839,6878,0185,0002,0002
2025-04-29VARK0.780.780.770.776,11370.760.775,903210
2025-04-28VARK0.780.790.760.76-0.0329,523200.760.7823,1135,00050500400
2025-04-25VARK0.780.810.770.800.0127,651260.790.8013,401869,5004123,500752
2025-04-24VARK0.800.800.780.79-0.0138,646190.790.8227,500372,0004008,125439
2025-04-23VARK0.770.820.7650.800.04372,853650.780.80293,3942,36017,50018,0001501,00039,000949
2025-04-22VARK0.770.790.750.750.02187,111430.750.78106,94227,00028,50015050024,00019
2025-04-21VARK0.760.790.730.73-0.02195,284720.730.77110,63550025,25016,0003006,50035,500579
2025-04-17VARK0.770.780.750.75-0.0280,688470.750.7830,7632,00030122,0002,1501,00021,700483
2025-04-16VARK0.830.830.750.76-0.07282,3641150.740.77161,26312,92816,50040,00015049,4381,775
2025-04-15VARK0.840.840.820.82-0.0219,615160.820.8310,5506,500500500900
2025-04-14VARK0.840.850.810.840.0176,499450.820.8642,11321424,6003,0001005,0001,042
2025-04-11VARK0.760.870.760.830.07330,2351180.830.86207,0508,00021,10038,00019010,00041,5001,795
2025-04-10VARK0.760.800.750.76128,129760.750.7771,7593,19616,34417,50018,000250513
2025-04-09VARK0.690.760.680.750.07253,618850.750.76190,45415,23117,00040029,500823
2025-04-08VARK0.690.720.670.670.01372,6221080.670.72323,9732,50029,8498,5002001,5004,0001,500600
2025-04-07VARK0.650.680.630.66-0.02362,7651070.650.66263,8611,50033,45219,50050050042,000952500