Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:49:17 EDT Tue 07 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-06
Q
VAUCF
0.097
0.10
0.0932
0.0932
-0.00291
32,318
9
0.0941
0.10
2024-05-03
Q
VAUCF
0.094
0.0968
0.0894
0.09611
0.00291
234,430
19
0.0862
0.1044
2024-05-02
Q
VAUCF
0.0949
0.0949
0.0896
0.0932
0.0022
37,000
10
0.08
0.0949
2024-05-01
Q
VAUCF
0.082
0.0939
0.08
0.091
0.00574
252,192
40
0.0896
0.0949
2024-04-30
Q
VAUCF
0.08526
0.08526
0.08526
0.08526
5,396
2
0.0793
0.0852
2024-04-29
Q
VAUCF
0.0858
0.0859
0.085
0.08526
0.00026
39,632
8
0.0793
0.1092
2024-04-26
Q
VAUCF
0.0842
0.0859
0.0842
0.085
0.0008
63,771
10
0.083
0.09
2024-04-25
Q
VAUCF
0.08495
0.085
0.083
0.0842
-0.0006
54,759
8
0.083
0.10
2024-04-24
Q
VAUCF
0.086
0.09
0.084753
0.0848
-0.0052
60,400
7
0.0831
0.1034
2024-04-23
Q
VAUCF
0.094
0.0944
0.09
0.09
0.00145
24,530
6
0.083
0.1034
2024-04-22
Q
VAUCF
0.095
0.095
0.082
0.08855
-0.01145
297,159
33
0.083
0.094
2024-04-19
Q
VAUCF
0.09465
0.10
0.09465
0.10
0.0099
403,011
32
0.09
0.1033
2024-04-18
Q
VAUCF
0.09
0.0901
0.09
0.0901
-0.0085
42,510
8
0.0901
0.0986
2024-04-17
Q
VAUCF
0.0986
0.0986
0.0986
0.0986
0.009298
4,010
3
0.085
0.0986
2024-04-16
Q
VAUCF
0.09485
0.098
0.089302
0.089302
-0.008698
38,892
6
0.085
0.0986
2024-04-15
Q
VAUCF
0.095
0.10
0.095
0.098
0.003
88,317
11
0.0906
0.1148
2024-04-12
Q
VAUCF
0.09825
0.10
0.0901
0.095
0.0021
19,900
11
0.085
0.10
2024-04-11
Q
VAUCF
0.08805
0.0929
0.087775
0.0929
0.0029
66,400
6
0.0901
0.10
2024-04-10
Q
VAUCF
0.10
0.103
0.0842
0.09
-0.0018
205,605
23
0.085
0.096
2024-04-09
Q
VAUCF
0.104
0.105
0.083
0.0918
-0.01465
201,657
32
0.0774
0.115
2024-04-08
Q
VAUCF
0.1066
0.11
0.105
0.10645
-0.000615
93,924
15
0.10
0.1109
2024-04-05
Q
VAUCF
0.09
0.1145
0.087795
0.107065
0.017465
249,630
42
0.105
0.1109
2024-04-04
Q
VAUCF
0.0804
0.09
0.0804
0.0896
0.0006
49,411
12
0.0801
0.1045
2024-04-03
Q
VAUCF
0.085
0.0904
0.0828
0.089
0.0062
131,228
20
0.0751
0.095
2024-04-02
Q
VAUCF
0.085
0.0851
0.0828
0.0828
-0.0016
56,668
10
0.0733
0.0862
2024-04-01
Q
VAUCF
0.0861
0.0861
0.084
0.0844
0.0044
11,280
5
0.0733
0.0862
2024-03-29
Q
VAUCF
0.082
0.0829
0.0785
0.08
-0.002
0
0
2024-03-28
Q
VAUCF
0.082
0.0829
0.0785
0.08
-0.002
41,597
4
0.0727
0.0862
2024-03-27
Q
VAUCF
0.082
0.082
0.082
0.082
0.0069
2,602
4
0.0727
0.0862
2024-03-26
Q
VAUCF
0.0751
0.0733
0.0862
2024-03-25
Q
VAUCF
0.08
0.0809
0.07365
0.0751
-0.0073
177,095
18
0.0733
0.0862
2024-03-22
Q
VAUCF
0.079
0.0824
0.079
0.0824
0.0014
14,301
3
0.0732
0.092
2024-03-21
Q
VAUCF
0.0795
0.0831
0.0739
0.081
0.0025
23,514
5
0.079
0.089
2024-03-20
Q
VAUCF
0.0787
0.07895
0.0785
0.0785
-0.0001
16,699
4
0.0727
0.092
2024-03-19
Q
VAUCF
0.0786
0.0786
0.0786
0.0786
0.0009
100
1
0.0727
0.092
2024-03-18
Q
VAUCF
0.076781
0.08
0.075
0.0777
-0.00696
67,540
15
0.0727
0.092
2024-03-15
Q
VAUCF
0.0779
0.08466
0.0777
0.08466
0.00696
105,522
20
0.068
0.0877
2024-03-14
Q
VAUCF
0.0851
0.086
0.0777
0.0777
-0.0048
3,000
5
0.068
0.0877
2024-03-13
Q
VAUCF
0.07864
0.083
0.07
0.0825
0.0047
84,277
17
0.0726
0.0877
2024-03-12
Q
VAUCF
0.0806
0.0806
0.0778
0.0778
-0.0022
20,000
7
0.068
0.0877
2024-03-11
Q
VAUCF
0.078
0.0819
0.07735
0.08
-0.002
35,900
8
0.0726
0.0877
2024-03-08
Q
VAUCF
0.079
0.0836
0.079
0.082
0.00455
18,778
5
0.079
0.0877
2024-03-07
Q
VAUCF
0.08
0.08
0.0727
0.07745
-0.00255
60,543
14
0.0726
0.084
2024-03-06
Q
VAUCF
0.0837
0.0863
0.0776
0.08
-0.0037
95,207
16
0.0673
0.1063
2024-03-05
Q
VAUCF
0.08105
0.0837
0.0801
0.0837
0.00365
66,666
8
0.0673
0.0837
2024-03-04
Q
VAUCF
0.0796
0.082
0.077
0.08005
0.00205
112,049
15
0.075
0.0837
2024-03-01
Q
VAUCF
0.079
0.079
0.078
0.078
-0.001
8,803
3
0.076
0.0858
2024-02-29
Q
VAUCF
0.0792
0.0792
0.079
0.079
0.002
5,700
2
0.076
0.0858
2024-02-28
Q
VAUCF
0.077
0.0773
0.075
0.077
49,042
7
0.0722
0.0818
2024-02-27
Q
VAUCF
0.078
0.0809
0.07585
0.077
-0.0006
35,550
6
0.0722
0.0818
2024-02-26
Q
VAUCF
0.082
0.082
0.073
0.0776
0.00005
111,965
11
0.078
0.082
2024-02-23
Q
VAUCF
0.0848
0.0848
0.07755
0.07755
-0.00095
8,250
3
0.0725
0.0848
2024-02-22
Q
VAUCF
0.08045
0.0816
0.0785
0.0785
0.0011
20,700
4
0.0725
0.0848
2024-02-21
Q
VAUCF
0.0731
0.0789
0.0731
0.0774
-0.0026
1,550
3
0.073
0.0848
2024-02-20
Q
VAUCF
0.078
0.0832
0.078
0.08
-0.0032
80,200
11
0.073
0.0915
2024-02-19
Q
VAUCF
0.0792
0.0832
0.07615
0.0832
0.00768
0
0
2024-02-16
Q
VAUCF
0.0792
0.0832
0.07615
0.0832
0.00768
27,586
5
0.073
0.0832
2024-02-15
Q
VAUCF
0.07615
0.079
0.07552
0.07552
-0.00188
24,513
8
0.073
0.083
2024-02-14
Q
VAUCF
0.078
0.078
0.076
0.0774
-0.0001
24,501
8
0.0646
0.0837
2024-02-13
Q
VAUCF
0.076
0.07924
0.076
0.0775
-0.00035
22,135
7
0.076
0.0837
2024-02-12
Q
VAUCF
0.0743
0.07785
0.0735
0.07785
-0.00215
45,154
15
0.076
0.0837
2024-02-09
Q
VAUCF
0.07715
0.08
0.073
0.08
-0.000544
64,686
19
0.08
0.092
2024-02-08
Q
VAUCF
0.088
0.088
0.0775
0.080544
-0.005056
78,055
18
0.075
0.0996