13:08:25 EDT Sat 06 Jun 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
2020-06-05VCAND14020.110.1759050
2020-06-04VCAND0.110.110.175
2020-06-03VCAND0.140.1750.110.11-0.06521,00060.1050.1721,000
2020-06-02VCAND0.1750.1750.1750.1750.0355,25060.100.1755,000
2020-06-01VCAND0.140.140.140.143,50020.0950.143,500
2020-05-29VCAND0.140.1250.15
2020-05-28VCAND0.140.1250.175
2020-05-27VCAND0.140.1250.14
2020-05-26VCAND0.1250.140.1250.140.022,00040.1250.1751,750250
2020-05-25VCAND0.120.120.120.120.02560,00010.1250.17560,000
2020-05-22VCAND0.130.130.0950.095-0.01550,00040.0950.17550,000
2020-05-21VCAND0.110.120.175
2020-05-20VCAND0.110.110.110.11-0.061,00010.100.1751,000
2020-05-19VCAND0.1650.170.150.17-0.0151,00050.0950.1751,000
2020-05-15VCAND1810.0950.1818
2020-05-14VCAND0.180.0950.19
2020-05-13VCAND0.100.180.100.18-0.015,00030.0950.195,000
2020-05-12VCAND2010.0850.1820
2020-05-11VCAND0.190.0850.18
2020-05-08VCAND0.160.190.160.190.0558,00030.0850.198,000
2020-05-07VCAND0.130.1350.130.1350.0258,25930.080.168,000259
2020-05-06VCAND0.110.100.13
2020-05-05VCAND0.1050.120.1050.110.01233,57270.100.13233,50072
2020-05-04VCAND0.100.0750.12
2020-05-01VCAND0.0950.100.080.1095,50090.100.1295,000500
2020-04-30VCAND0.100.100.100.1030,00030.0950.1030,000
2020-04-29VCAND0.100.0950.10
2020-04-28VCAND0.100.0750.10
2020-04-27VCAND18910.0750.11189
2020-04-24VCAND25010.0750.105250
2020-04-23VCAND0.100.100.100.100.016,84330.0750.106,00081330
2020-04-22VCAND0.090.0750.12
2020-04-21VCAND0.090.0750.12
2020-04-20VCAND0.0950.100.090.090.0213,510100.0750.10513,0005505
2020-04-17VCAND10010.080.115100
2020-04-16VCAND0.070.070.070.07-0.01180,00060.080.105180,000
2020-04-15VCAND0.080.080.080.081,00010.090.1151,000
2020-04-14VCAND0.080.080.080.080.0136,00020.090.11536,000
2020-04-13VCAND0.0750.0750.070.07-0.014,51440.0650.083,0001,514
2020-04-09VCAND0.080.080.080.08-0.0370,00040.070.0870,000
2020-04-08VCAND8410.080.11584
2020-04-07VCAND0.110.080.115
2020-04-06VCAND18010.080.12
2020-04-03VCAND0.110.110.110.11-0.0052,70440.080.122,000400304
2020-04-02VCAND0.1150.080.12
2020-04-01VCAND40010.080.12400
2020-03-31VCAND16710.080.12167
2020-03-30VCAND0.1150.1150.1150.115-0.011,83540.080.121,000400435
2020-03-27VCAND0.1250.080.12
2020-03-26VCAND0.1150.1250.1150.1250.0555,00060.080.1355,000
2020-03-25VCAND0.070.0650.12
2020-03-24VCAND0.0650.070.0650.07-0.0326,66660.0650.1024,5002,000166
2020-03-23VCAND0.100.0650.095
2020-03-20VCAND0.100.0650.10
2020-03-19VCAND6510.0650.1065
2020-03-18VCAND3010.0650.14530
2020-03-17VCAND0.100.0650.145
2020-03-16VCAND0.100.0650.145
2020-03-13VCAND40010.0650.145400
2020-03-12VCAND0.100.0650.115
2020-03-11VCAND0.100.0650.115
2020-03-10VCAND0.080.120.080.100.0557,565140.0650.11557,000565
2020-03-09VCAND0.050.050.050.05-0.0354,46850.0550.0854,468