19:46:03 EDT Thu 28 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
2024-03-28VDAN0.2550.280.2550.280.02104,818690.270.2861,5781,5007,0006,50077926,500961
2024-03-27VDAN0.250.260.250.260.005143,571590.250.2683,2546,00011,5009162,50036,5001,951
2024-03-26VDAN0.270.270.250.25-0.02273,2101420.250.26165,93711,00016,50032,5003,00041,5001,647
2024-03-25VDAN0.280.280.260.27-0.02184,011860.2650.28130,8565,50018,25011,5009001,50014,000703
2024-03-22VDAN0.280.290.280.28-0.00516,314130.280.305132,0003,00040010,100
2024-03-21VDAN0.280.290.270.290.01564,758580.280.3014,13022,0005527,000595
2024-03-20VDAN0.280.2850.2750.280.005122,617440.270.2833,6002,50032,50034,00022119,000616
2024-03-19VDAN0.280.290.2750.275-0.005110,544610.2750.3021,2693,50034,00015,00070134,0001,244
2024-03-18VDAN0.300.300.280.29-0.005120,024510.2850.3027,8623,00015,00030,50032542,0001,250
2024-03-15VDAN0.300.300.2850.300.005160,098460.2850.3070,79618,00016,00040354,000599
2024-03-14VDAN0.310.310.290.295-0.02107,072560.2950.3060,8314,00013,0001,4139,50017,500277
2024-03-13VDAN0.300.330.300.320.025159,409650.310.3298,07214,50021,0003,07321,000905
2024-03-12VDAN0.290.3150.280.300.005126,668600.2950.3226,9504,00020,5008,50066,00010
2024-03-11VDAN0.2950.3050.290.295-0.01154,857780.2950.31552,98824,5004,50023,0001644,00044,0001,013
2024-03-08VDAN0.300.3150.290.305-0.005130,582550.2850.30539,7582,00036,00017,50057433,000850
2024-03-07VDAN0.2850.310.280.310.03277,4411200.290.3179,87240,00053,50029,5002,3901,00044,00027,033
2024-03-06VDAN0.270.2850.270.280.0116,934200.2750.2955002,0609,6902,0002002,000253
2024-03-05VDAN0.2850.2850.270.27573,988300.2650.288,22897520,00011,00032,500325
2024-03-04VDAN0.280.3050.2750.275371,2071930.270.295144,01917,50029,50064,5001,57817,50094,000484
2024-03-01VDAN0.270.280.270.275-0.005145,536710.270.3148,9577,00015,0005,0001,0297,00060,500434
2024-02-29VDAN0.2850.2950.280.28-0.015187,386710.2650.3098,46911,00016,50014,5006292,00043,000383
2024-02-28VDAN0.290.300.280.300.01147,423720.280.3021,30011,50015,00019,5001,20569,5009,060
2024-02-27VDAN0.3050.3050.280.295-0.02220,9441170.290.3281,55214,00041,50017,50054764,500509
2024-02-26VDAN0.310.330.2850.315-0.005411,0432010.2850.32198,41914,00061,00058,0003506,00066,5003,879
2024-02-23VDAN0.310.3250.310.3250.01548,192320.320.32513,20050011,5001,00013319,5341,200
2024-02-22VDAN0.3250.330.3050.31-0.02374,9881520.3050.32204,94917,00015,50048,50038517,50065,0003,690
2024-02-21VDAN0.350.350.320.325-0.015141,741600.320.3374,20510,00025,0008,000223,0001,484
2024-02-20VDAN0.330.3550.330.3350.005194,634890.330.35543,15019,00030,00062,5009501,50031,5004,338
2024-02-16VDAN0.340.350.330.34107,512590.320.3433,8101,50026,5001,50032,50040,602607
2024-02-15VDAN0.3450.3450.330.34196,031810.320.34598,40015,50016,00027,5001,11536,5001,011
2024-02-14VDAN0.3150.340.3150.340.005370,8361210.3350.3446,52519,50027,00025,500545,00085,500114,175
2024-02-13VDAN0.340.340.3150.3340,219270.310.331,00010,0003,50083216,0008,887
2024-02-12VDAN0.330.3350.320.330.005187,9061110.310.3463,51714,00060,0002302,00045,0001,269
2024-02-09VDAN0.330.330.3150.33160,159820.3250.3378,9683,50075039,00053050034,5001,330
2024-02-08VDAN0.3250.330.320.325-0.005149,166600.320.3359,14125,0009,0006571,50051,5001,368500
2024-02-07VDAN0.3350.360.330.33-0.02403,1302120.3250.335177,8729,50031,00081,5001,16173,00025,967500
2024-02-06VDAN0.3550.3550.340.35166,249730.3350.3665,00013,00038,0008,5005111,00038,5003331,000
2024-02-05VDAN0.390.390.340.34-0.045474,7132400.340.36214,56525,00039,500107,5001,7964,50080,500492
2024-02-02VDAN0.3950.3950.350.385-0.01296,1591720.3550.385145,2047,00020,50061,5006733,50051,0003,4062,000
2024-02-01VDAN0.410.410.370.395-0.015460,3831700.380.395226,91427,50045,10071,0007262,50064,00022,443
2024-01-31VDAN0.390.4250.380.4150.025716,5532900.410.415377,15264,50064,61988,0002,2225,000107,0004,8961,500
2024-01-30VDAN0.360.390.3450.390.05648,8912570.380.39287,93729,00046,00049,0001,67941,500189,0872,661500
2024-01-29VDAN0.320.360.320.34285,0161350.340.3592,6529,50014,50056,00067028,00081,500250500
2024-01-26VDAN0.340.380.3150.34587,7932190.330.35403,80118,50018,00027,5001,756109,5006,492500
2024-01-25VDAN0.300.350.2950.340.03339,2611910.320.34130,1369,00035,00044,00048526,50090,0001,6971,000
2024-01-24VDAN0.310.3450.300.315-0.015701,6702650.300.33345,43022,00078,00062,5002,83414,500168,0004,4782,000
2024-01-23VDAN0.270.3550.2650.340.0651,350,3314980.330.34836,264119,28570,50083,5005,70253,000166,3915,5854,000
2024-01-22VDAN0.200.280.190.280.085868,8861950.220.29461,15215,54575,10083,00035129,400200,5002,0321,500
2024-01-19VDAN0.2050.2050.1950.195472,4231020.1950.20230,05092,28551,50018,0007326,50052,500375500
2024-01-18VDAN0.200.210.1950.200.00589,987440.1950.2028,0805007,60017,5001,17050034,000125500
2024-01-17VDAN0.200.2050.1950.195-0.005353,832880.1950.20248,27826,5001,80045,5001,50027,5004651,500
2024-01-16VDAN0.2150.2150.200.20470,4981220.190.20222,24517,50075,00040,000308500112,5001,293
2024-01-15VDAN0.200.2150.200.2150.00559,431540.2050.21518,0392,50012,0003,50069620,000541500
2024-01-12VDAN0.210.2150.200.205111,025700.2050.21525,7306,00020,00043,50052513,500824500
2024-01-11VDAN0.220.2250.200.205-0.015419,3461420.2050.21162,40621,40049,50061,500405122,5001481,000
2024-01-10VDAN0.2250.2350.2150.22-0.02237,0271080.220.2576,77424,00024,60053,00046,50010,933500
2024-01-09VDAN0.2350.240.2250.225-0.01149,011910.2250.2537,60016,00023,00019,0002006,50044,0001,506500
2024-01-08VDAN0.240.240.220.225113,320700.2250.23566,7508,5002,60026,0006582,0004,5001,470500
2024-01-05VDAN0.2350.240.2250.225-0.01595,491670.2250.2541,4502,0006,50022,00061250021,500352500
2024-01-04VDAN0.2450.2450.230.23-0.0155,495330.230.2419,0001,50010,00012,50011,000465500
2024-01-03VDAN0.2450.2450.2250.24-0.01214,7691170.240.2593,2125,50015,00037,0004,70215,50040,0001,7051,500
2024-01-02VDAN0.250.2550.2450.245-0.01571,355510.2450.2632,1758,50019,0001,5002801,0007,500725500
2023-12-29VDAN0.240.260.240.2550.01262,221980.240.275136,02819,10027,40929,5001691,00022,50025,1151,000