20:40:05 EST Sun 05 Dec 2021
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
2021-12-03VAAZ0.070.0750.0650.07-0.0055,193,0334110.0650.073,106,307575,000467,000326,0008,22027,000470,990212,316
2021-12-02VAAZ0.070.0750.070.0750.0052,045,2311530.070.075326,782562,000571,000201,0002,0001,000232,946148,503
2021-12-01VAAZ0.0750.080.070.07-0.0051,185,5082050.070.075491,615152,00086,000123,00014,0004,000282,50032,268
2021-11-30VAAZ0.0750.0750.070.075788,1301700.070.075338,315117,000157,00031,0006,3757,00052,36778,547
2021-11-29VAAZ0.0750.0750.070.0750.0051,660,3581960.070.075420,111246,000148,000112,00052,300154,000428,25099,697
2021-11-26VAAZ0.070.0750.070.0754,086,3058310.070.0752,382,590493,000100,000165,000244,850122,000298,312278,553
2021-11-25VAAZ0.0750.080.070.07-0.0052,681,6117390.070.075611,9196,000513,000970,00019,400182,001260,291
2021-11-24VAAZ0.080.080.070.0754,851,2888590.070.0752,308,592380,266215,0001,436,00056,57896,000132,667221,685
2021-11-23VAAZ0.080.0850.0750.083,063,6076520.0750.081,180,134300,000265,000784,00064,5308,000264,991194,952
2021-11-22VAAZ0.0850.0850.080.08-0.0051,999,1792780.080.0851,199,212131,50078,000307,00055,66734,00076,300114,500
2021-11-19VAAZ0.0850.090.0850.085854,8301420.0850.09405,71078,000100,000136,0003,4507,00032,77691,869
2021-11-18VAAZ0.090.090.0850.091,843,1351410.0850.09360,936879,000161,000152,00023,500252,23314,466
2021-11-17VAAZ0.090.090.0850.085-0.0051,048,8941880.0850.09574,85173,00059,00043,0007,4612,000175,650113,932
2021-11-16VAAZ0.090.0950.0850.09-0.0053,274,3563350.0850.091,671,469366,000284,000365,00026,33277,000350,634133,921
2021-11-15VAAZ0.0950.0950.090.095993,8671970.090.095309,25847,00049,000207,00026,34216,00057,050282,217
2021-11-12VAAZ0.0950.100.090.0951,919,1613050.090.0951,341,429151,00082,00063,00016,05054,000159,72451,158
2021-11-11VAAZ0.090.0950.090.0952,620,4373540.090.0951,845,250125,00043,000162,00021,20090,000278,00055,387
2021-11-10VAAZ0.100.100.0850.095-0.0054,448,7954540.090.0952,066,699311,448662,000619,0009,9947,500609,778162,376
2021-11-09VAAZ0.100.100.0950.102,546,5583430.0950.101,072,093335,70072,000536,00024,10091,500334,13081,035
2021-11-08VAAZ0.090.100.0850.100.017,089,5447980.0950.104,674,341927,00097,000304,00074,488159,000428,522329,366
2021-11-05VAAZ0.090.090.0850.092,395,2552400.0850.09262,14066,000216,000274,00038,0902,0001,317,486219,223
2021-11-04VAAZ0.090.0950.0850.095,741,5564550.0850.092,753,074718,000107,000173,00038,11339,000738,0341,146,335
2021-11-03VAAZ0.080.090.080.090.014,020,1403270.0850.091,771,996757,500203,000888,00036,04445,000193,989124,461
2021-11-02VAAZ0.0850.0850.0750.082,422,4292400.080.0851,358,839310,000100,000207,00039,85064,000279,24063,500
2021-11-01VAAZ0.080.0850.0750.0850.0053,042,8722750.080.0851,444,512329,000237,000657,00028,50015,000234,84397,017
2021-10-29VAAZ0.0850.0850.0750.075-0.00751,542,3231960.0750.08857,169287,000102,000188,0005,25053,00022,27727,627
2021-10-28VAAZ0.080.0850.080.0852,092,6372520.080.085979,993182,000279,000219,00022,58028,000184,425174,939
2021-10-27VAAZ0.090.090.080.085-0.0052,469,2742460.080.085790,541253,000372,000177,00075,18815,000281,477504,598
2021-10-26VAAZ0.090.090.080.093,417,2943700.0850.091,643,467626,000148,000100,00026,000141,000442,128290,569
2021-10-25VAAZ0.090.0950.0850.090.0052,869,4072950.090.0951,114,076471,325444,000206,00040,65090,000355,648147,465
2021-10-22VAAZ0.090.0950.0850.085-0.0052,592,0452720.0850.091,582,528395,00051,00054,00011,38720,000363,777114,213
2021-10-21VAAZ0.0950.0950.0850.092,004,4052820.0850.091,052,836374,00072,00081,00018,99119,000153,822231,856
2021-10-20VAAZ0.0950.0950.0850.093,407,1224830.0850.091,706,436427,500244,500177,00021,05016,000315,850498,786
2021-10-19VAAZ0.100.1050.090.09-0.017,354,6555400.090.0952,597,314869,500573,0001,034,0004,33643,000673,7461,554,759
2021-10-18VAAZ0.0950.1050.090.100.014,727,0346550.0950.102,751,710745,000227,000202,00052,90098,000512,678137,746
2021-10-15VAAZ0.100.100.0850.09-0.017,483,2856790.090.0953,856,302888,722456,500847,00020,826159,500681,430542,005
2021-10-14VAAZ0.100.100.090.103,589,1934030.0950.101,486,439361,500709,500283,5007,05051,000558,000131,824
2021-10-13VAAZ0.090.100.0850.100.0156,933,9054380.0950.103,222,565518,0001,022,0001,315,00040,70073,000557,100185,370
2021-10-12VAAZ0.0750.0850.0750.0850.0153,601,8922180.080.0852,024,826417,500156,000547,00011,090117,000216,725111,751
2021-10-08VAAZ0.0750.080.070.08590,467680.0750.08290,59650,50015,000121,00010,5008,00093,7971,074
2021-10-07VAAZ0.070.080.070.080.00751,567,039830.070.08827,022186,500335,00010,317207,250950
2021-10-06VAAZ0.0750.080.070.075-0.00252,332,3871790.070.075962,218166,000487,000370,00015,000316,00015,319
2021-10-05VAAZ0.080.080.0750.082,103,2411240.0750.081,091,61292,000299,000342,00087,000187,8343,795
2021-10-04VAAZ0.080.0850.0750.081,839,3021520.0750.08723,253400,400136,000181,00090058,00067,26636,783
2021-10-01VAAZ0.0850.0850.0750.081,886,5491330.0750.08521,483536,717270,000327,00013,00015,000200,0002,599
2021-09-30VAAZ0.080.0850.0750.082,494,4741510.0750.081,864,625280,50079,00056,00014,58234,000161,8752,809
2021-09-29VAAZ0.080.0850.0750.082,031,6261350.0750.08687,737514,000142,000485,0002,000194,7955,964
2021-09-28VAAZ0.080.0850.0750.08-0.0052,161,4151260.0750.081,191,450335,500192,000235,00010,000146,87450,591
2021-09-27VAAZ0.080.0850.0750.0850.0053,646,3622770.080.0851,650,242531,000266,000257,00088,000374,400267,560
2021-09-24VAAZ0.0850.0850.0750.08-0.016,442,7303940.0750.0852,545,2351,681,000304,000573,000326,000689,972297,823
2021-09-23VAAZ0.090.090.080.090.0057,449,2872440.0850.092,316,0341,346,000377,000752,00020,00010,0001,555,425972,581
2021-09-22VAAZ0.090.0950.080.085-0.015,674,3733250.080.0853,710,654413,00077,000363,000500885,000217,4337,786
2021-09-21VAAZ0.090.110.090.093,913,1062880.090.0951,218,657768,800233,000820,00041,00059,000702,42869,621
2021-09-20VAAZ0.0950.0950.080.085-0.0155,896,9764790.0850.092,448,7301,165,750383,5001,251,0004,000540,79881,761
2021-09-17VAAZ0.1150.1150.0950.10-0.0154,114,3274190.0950.101,080,0171,390,500470,500304,50010,80078,500581,500157,109
2021-09-16VAAZ0.1150.120.110.1150.0055,584,6005050.110.1151,543,9841,324,000584,1881,510,00020,000111,000388,877102,551
2021-09-15VAAZ0.1050.110.0950.110.015,000,3954540.1050.112,047,107852,000903,900597,00034,50076,500475,17213,591
2021-09-14VAAZ0.1150.120.0950.10-0.018,969,5296090.0950.103,025,8901,751,1001,184,050815,50010,50010,5001,545,000626,459
2021-09-13VAAZ0.100.1150.0950.110.0215,273,6391,3270.1050.116,125,4473,795,6661,604,1321,636,00011,40015,0001,579,503505,441
2021-09-10VAAZ0.080.090.0750.090.0111,569,5017260.0850.094,018,7682,705,0001,922,7501,494,00020,00045,0001,273,58990,172
2021-09-09VAAZ0.080.080.070.082,231,6951640.0750.08724,5531,032,000118,60067,00028,00018,000240,9002,642
2021-09-08VAAZ0.080.080.070.083,441,3802890.0750.081,474,0671,057,000375,00092,00050032,000240,000170,813
2021-09-07VAAZ0.080.0850.0750.080.0058,711,7396110.0750.083,263,7791,669,000683,8151,629,00011,666114,0001,045,575143,563151,241