18:45:07 EDT Sat 11 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-07-10VASI0.0750.050.06
2020-07-09VASI0.060.080.0450.0750.02155,075140.0450.075155,00075
2020-07-08VASI0.040.0550.040.0550.0153,00020.0350.0553,000
2020-07-07VASI0.040.0350.06
2020-07-06VASI0.040.040.040.043,65020.0350.063,000650
2020-07-03VASI0.0450.0450.040.04-0.0182,80060.0350.0678,0004,000800
2020-07-02VASI0.040.100.040.050.015340,150240.040.045329,50010,000650
2020-06-30VASI0.0350.0350.0350.035-0.00512,00010.030.03512,000
2020-06-29VASI0.030.030.030.03-0.0110,00010.030.03510,000
2020-06-26VASI0.040.030.035
2020-06-25VASI0.040.030.035
2020-06-24VASI0.030.040.030.040.02240,000120.030.035240,000
2020-06-23VASI0.020.020.03
2020-06-22VASI0.020.020.03
2020-06-19VASI0.0250.030.020.02120,00060.020.03100,00020,000
2020-06-18VASI0.020.020.025
2020-06-17VASI110.020.0251
2020-06-16VASI0.020.020.025
2020-06-15VASI11210.020.025112
2020-06-12VASI0.020.020.020.02-0.00516,00020.020.02516,000
2020-06-11VASI0.0250.0250.020.02-0.00545,00030.020.0256,00020,00019,000
2020-06-10VASI0.0250.0250.0250.0253,50020.0250.033,500
2020-06-09VASI0.0250.0250.03
2020-06-08VASI0.030.030.0250.02532,50040.0250.0332,500
2020-06-05VASI0.0250.0250.020.02541,60070.0250.0328,00013,000600
2020-06-04VASI0.0250.0250.03
2020-06-03VASI0.0250.0250.03
2020-06-02VASI0.0250.0250.0250.02537,00010.0250.0337,000
2020-06-01VASI0.0250.0250.020.025-0.005552,000150.0250.03526,00020,0006,000
2020-05-29VASI0.030.030.030.0325,25030.0250.03522,0003,000250
2020-05-28VASI69810.0250.03698
2020-05-27VASI0.0250.030.020.03-0.005242,000120.0250.03225,00013,0004,000
2020-05-26VASI0.0350.0250.035
2020-05-25VASI0.0350.0350.0350.0351,00010.0250.0351,000
2020-05-22VASI0.0350.0250.035
2020-05-21VASI0.0350.0350.0350.0350.00515,00010.0250.03515,000
2020-05-20VASI0.0350.0350.030.03-0.015259,102190.0250.03244,5001,00013,000602
2020-05-19VASI0.0450.0450.0450.0450.00525,00020.0350.04525,000
2020-05-15VASI0.0450.0450.040.040.005128,00290.040.045127,0001,002
2020-05-14VASI0.0450.0450.0350.035-0.0139,00050.0350.0435,0004,000
2020-05-13VASI0.040.0450.040.0450.015295,000160.0450.10295,000
2020-05-12VASI0.040.040.030.03-0.019,70040.030.048,0001,700
2020-05-11VASI0.040.040.040.040.01520,00030.0250.0420,000
2020-05-08VASI0.030.030.0250.025-0.01560,00050.0250.0460,000
2020-05-07VASI0.040.040.040.04-0.00511,80020.0350.0411,000800
2020-05-06VASI0.0450.0350.04
2020-05-05VASI0.030.0450.030.04525,10030.030.0425,000100
2020-05-04VASI0.0450.0450.0450.0454,00020.030.0454,000
2020-05-01VASI0.0250.0450.0250.0450.025474,000290.0350.045456,00010,0008,000
2020-04-30VASI0.020.020.020.0267,00030.020.02562,0005,000
2020-04-29VASI0.020.0150.02
2020-04-28VASI0.020.0150.02
2020-04-27VASI0.020.020.020.020.00570,00020.0150.0270,000
2020-04-24VASI0.0150.0150.02
2020-04-23VASI0.0150.0150.0150.015-0.00515,00010.0150.0215,000
2020-04-22VASI0.020.0150.02
2020-04-21VASI0.020.0150.02
2020-04-20VASI0.020.020.020.0230,00010.0150.0230,000
2020-04-17VASI0.020.0150.02
2020-04-16VASI0.020.0150.02
2020-04-15VASI0.020.0150.02
2020-04-14VASI0.020.0150.02
2020-04-13VASI0.020.0150.02