15:18:34 EDT Sun 11 Apr 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
2021-04-09VAVG0.1650.1650.1650.1650.0130,00020.1550.16510,00020,000
2021-04-08VAVG0.160.1650.1550.16-0.005157,664230.1550.165115,9761,50019,50020,060628
2021-04-07VAVG0.1650.170.160.165145,531260.160.16584,68032,0007,00050021,000351
2021-04-06VAVG0.160.170.160.1650.00522,00060.1650.1711,0002,0004,0002,0003,000
2021-04-05VAVG0.170.170.160.16-0.0137,00080.160.1715,50018,5003,000
2021-04-01VAVG0.170.170.170.174,70020.170.1754,500200
2021-03-31VAVG0.170.1750.1650.170.00578,50080.1650.1768,0005,0005,000500
2021-03-30VAVG0.1650.170.1650.1650.005138,764160.160.18124,7649,0005004,500
2021-03-29VAVG0.170.170.1550.165-0.005149,545320.160.18111,00017,00011,0001,3239,000222
2021-03-26VAVG0.170.1750.170.17172,528170.170.18152,0005,43712,0002,500591
2021-03-25VAVG0.170.170.170.173,20030.170.183,000200
2021-03-24VAVG0.1850.1850.170.1744,768100.170.1833,5005,5004,0001,500268
2021-03-23VAVG0.180.1850.170.17-0.01188,238240.170.185104,50026,00021,00012,50024,000238
2021-03-22VAVG0.1850.1850.1850.1850.00555,00070.180.18521,5008,00025,500
2021-03-19VAVG0.1850.1850.180.180.005111,04770.180.1854,0004,4002,500100,147
2021-03-18VAVG0.180.180.170.17-0.0156,877110.170.18540,50010,0006,000377
2021-03-17VAVG0.1850.1850.180.18-0.0059,70050.180.1858,0001,700
2021-03-16VAVG0.1850.1850.1850.185-0.005122,775110.1850.19117,5005,000275
2021-03-15VAVG0.180.190.180.190.0176,476150.1850.1957,65011,0007,826
2021-03-12VAVG0.1850.1850.180.18531,866100.180.1910,6665,00013,0005002,700
2021-03-11VAVG0.190.190.1850.1850.00510,00070.1850.191,5001,0003,5004,000
2021-03-10VAVG0.210.210.180.1950.0142,542210.190.2014,50010,00014,0003,500542
2021-03-09VAVG0.190.190.1850.1850.00515,316120.1750.18511,5002,0001,000216500100
2021-03-08VAVG0.190.190.170.180.005118,989280.1750.1892,4167,00011,5007,500573
2021-03-05VAVG0.1750.180.1750.1821,27480.1750.188,50012,000774
2021-03-04VAVG0.1750.180.170.180.00599,100360.1750.1890,0003,0005001,5001,0003,000100
2021-03-03VAVG0.190.190.170.18-0.0146,020180.1750.1834,8105,0002,5002,5001,000210
2021-03-02VAVG0.190.200.170.1983,627260.1850.19544,5006,50028,0002,0002,500127
2021-03-01VAVG0.200.2050.190.200.015354,074220.190.20302,0003,5009,50024,00015,074
2021-02-26VAVG0.190.190.1850.185-0.00525,680120.1850.19520,4802004,500500
2021-02-25VAVG0.190.210.190.1959,800240.190.2031,00021,5001,5002,0002,5001,000300
2021-02-24VAVG0.190.210.1850.19-0.00590,668270.1850.1963,2006,0001,5007,00012,500468
2021-02-23VAVG0.190.200.190.1950.01519,245150.190.2155,6003,5001,5007,000700945
2021-02-22VAVG0.190.1950.180.190.005114,984270.1850.21543,50011,00014,50040,5004,500984
2021-02-19VAVG0.1950.1950.1850.185-0.01579,894250.190.20557,0001,5005,0007,0003,5005,894
2021-02-18VAVG0.200.200.1850.200.01512,12990.190.2054,0008,000129
2021-02-17VAVG0.2050.2050.180.20-0.00596,730310.1850.21554,4306,5002009,50050022,6003,000
2021-02-16VAVG0.2150.2150.200.205-0.005161,741310.200.20597,75231,00010,00014,0008,500489
2021-02-12VAVG0.2250.2250.200.21-0.015184,836400.200.21130,20012,50015,8001,50024,500336
2021-02-11VAVG0.190.230.190.230.045207,646530.220.2377,46336,50044,00039,00010,000683
2021-02-10VAVG0.180.190.180.185159,551250.180.185142,70013,0002,0001,500351
2021-02-09VAVG0.1750.1850.1750.1850.01253,160450.180.18576,0617,00041,0002,500126,099
2021-02-08VAVG0.170.180.170.1750.005140,431560.1750.1848,7608,5002,00011,0002,50057,171
2021-02-05VAVG0.1850.1850.170.17-0.01208,500320.170.18108,5003,5006,50017,50072,500
2021-02-04VAVG0.1750.1850.1750.180.005210,994640.1750.18588,79232,5001,00047,50040,0001,202
2021-02-03VAVG0.1750.180.1750.175-0.005112,835250.1750.1833,7003,50015,00056,0003002,5001,835
2021-02-02VAVG0.180.180.1750.1873,930230.170.18537,20016,00020,000730
2021-02-01VAVG0.1850.1850.170.180.01588,450340.180.1955,9508,5006,00010,000
2021-01-29VAVG0.1750.1750.1650.17305,676520.1650.17196,50053,2122,00025,50010,50017,964
2021-01-28VAVG0.1750.190.1650.17-0.0164,263200.1650.1859,6814,000582
2021-01-27VAVG0.180.180.170.18264,113570.1750.19122,71020,5001,0003333,5007,5008,570
2021-01-26VAVG0.1850.200.180.18-0.01145,664280.180.20138,5004,0005001,0001,000664
2021-01-25VAVG0.1950.1950.170.19-0.01106,184330.1850.19547,81017,0009,50013,00015,5003,374
2021-01-22VAVG0.200.2050.160.20439,510960.190.21233,510104,0007,50022,50057,0005,000
2021-01-21VAVG0.200.2050.190.20397,500460.200.21307,00038,00010,50013,00029,000
2021-01-20VAVG0.210.210.190.21177,451320.1950.21120,50039,00010,5003007,000151
2021-01-19VAVG0.2150.2150.200.21123,874360.210.21576,73030,5002,00014,644
2021-01-18VAVG0.200.210.200.210.01128,227130.210.22128,227
2021-01-15VAVG0.2050.210.200.210.0150,243150.200.218157,50015,00012,50013,500928
2021-01-14VAVG0.210.210.190.20-0.01137,955370.200.2196,50016,5001,00017,0005,0001,500455
2021-01-13VAVG0.210.220.2050.21-0.01107,168270.2050.2286,2008,5002,00010,000468
2021-01-12VAVG0.2150.2250.2150.220.00566,439220.2150.2411,50011,93913,50022,0007,500