10:05:05 EDT Tue 30 May 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-05-29VADK0.3650.3650.3550.365-0.00557,962270.360.3753,7433,0001904
2023-05-26VADK0.370.370.370.3729,506150.3650.37524,0005005,006
2023-05-25VADK0.370.3750.370.3771,438220.3650.37534,0004,00025,5003,0005104,000263
2023-05-24VADK0.390.390.3650.375-0.02208,427700.370.375166,8001,50022,5001,5001,23514,000180
2023-05-23VADK0.400.400.390.395-0.005324,559590.390.395224,50017,00040,00010,00010050010,50021,354
2023-05-19VADK0.420.420.390.40-0.025224,052530.400.405157,5009,50041,50014,0001,000550
2023-05-18VADK0.4350.440.4250.425-0.0188,710330.420.42567,5003,0004,0005,5003,0005,200500
2023-05-17VADK0.440.4450.430.435-0.01162,534380.430.43580,0001,50035,00016,50051028,000724
2023-05-16VADK0.4350.450.4150.4450.005333,929740.4350.445140,52041,00044,00058,00074824,00025,250
2023-05-15VADK0.420.440.420.440.025268,228820.4350.44179,43525,00022,50016,50034022,500673
2023-05-12VADK0.410.420.400.420.015103,769310.4150.4251,00012,50026,0007,0007,000268
2023-05-11VADK0.390.410.390.4050.02184,000450.400.41119,50020,50015,50013,50015,000
2023-05-10VADK0.420.420.360.385-0.035531,1491570.3850.39382,52945,50034,50015,5005565,50044,500363
2023-05-09VADK0.4150.420.4050.420.00597,441350.4150.4268,12512,5004,50080011,500
2023-05-08VADK0.3950.4350.3950.4150.02308,4521410.410.415208,84525,00011,00027,50045022,50011,055
2023-05-05VADK0.370.400.370.3950.03230,451670.390.395132,21028,5009,50033,00053626,500203
2023-05-04VADK0.3650.380.360.36260,382720.360.37173,30018,00010,00028,50023930,000340
2023-05-03VADK0.360.370.3450.360.005295,431570.360.365176,85234,00026,00014,50014030,00013,50020
2023-05-02VADK0.370.370.350.355-0.015200,868430.3550.36139,3521,50040,50013,5001375,500378
2023-05-01VADK0.370.380.3650.370.005190,056500.3650.37103,44518,50012,00027,00022728,00020
2023-04-28VADK0.3350.370.3250.3550.03517,5771250.3550.37289,40058,00025,00029,00079564,50030,00020,345500
2023-04-27VADK0.2850.330.280.3250.055265,490630.320.33209,10027,5007,5008,00030012,000233
2023-04-26VADK0.290.290.250.27419,1201310.270.275247,00547,50034,50023,5001409,00056,500200500
2023-04-25VADK0.2850.320.270.27-0.01863,4501810.2650.27516,500155,500106,00039,50044,50055500
2023-04-24VADK0.2850.290.270.280.005195,3211040.280.285124,30038,50016,0007,0004008,500221
2023-04-21VADK0.290.2950.270.2848,519220.2750.28534,50012,0001191,500
2023-04-20VADK0.280.300.280.300.01516,21070.2850.3013,5002,0002055005
2023-04-19VADK0.2950.2950.2850.285-0.0126,591170.280.28526,506813
2023-04-18VADK0.290.2950.2850.2950.0157,306210.290.29535,15018,0001,5002,5004
2023-04-17VADK0.300.300.2850.29-0.00562,415190.2850.2931,0001,50028,0001,500
2023-04-14VADK0.280.310.2750.2950.025229,145460.2950.30157,0002,50069,50011231
2023-04-13VADK0.2850.2850.2550.27-0.005192,546440.270.275142,50038,0002,0001459,500300
2023-04-12VADK0.300.300.2750.275-0.01570,501240.2750.29536,0004,00016,00050014,000
2023-04-11VADK0.320.320.290.29-0.025310,410550.280.305166,50036,00066,00030,50030011,000100
2023-04-10VADK0.320.320.3050.315-0.005131,160470.310.31576,50035,5007,5001279,0002,50030
2023-04-06VADK0.320.3250.320.320.0147,163220.3150.3227,0005,5005,0001,0001237,5001,000
2023-04-05VADK0.320.320.3050.31589,387180.310.31536,00016,50010,00016,50010,000386
2023-04-04VADK0.320.320.280.315-0.005240,048580.3150.335140,00023,50064,00013312,00016
2023-04-03VADK0.350.350.300.32-0.025296,175850.3150.32177,7649,50068,50013,0009111,00024,500545
2023-03-31VADK0.3450.350.340.345-0.00584,173900.3450.3562,98018,0002,500202
2023-03-30VADK0.340.350.3350.350.005114,874790.3450.3565,0006,00025,5001,50016,5005
2023-03-29VADK0.360.3650.340.34-0.015428,3501050.340.345250,00027,50097,50026,0002,50024,000331
2023-03-28VADK0.3650.3650.350.355109,100520.350.35574,5105,00011,00012,0001156,000365
2023-03-27VADK0.4050.4050.3550.355-0.045309,776950.3550.36203,31631,00018,00016,500407,00033,000170
2023-03-24VADK0.400.4050.380.400.01214,010650.400.41108,06539,00016,00017,5009,50023,500225
2023-03-23VADK0.3750.390.370.390.0259,650180.3850.39511,15015,50018,0007,0008,000
2023-03-22VADK0.3750.3750.360.37-0.01123,719470.3650.3768,00015,5009,00012,50018,50067
2023-03-21VADK0.3650.3850.3550.380.02220,681700.380.385136,12019,00038,5005,0003001,50020,0001
2023-03-20VADK0.360.360.360.36-0.0051,28360.3550.3651,110109
2023-03-17VADK0.3550.3550.3550.355-0.015,50040.3550.3651,0003,0001,500
2023-03-16VADK0.360.3650.350.3650.01515,651120.3650.3713,1502,500
2023-03-15VADK0.350.350.350.35-0.0115,001110.350.362,5001,0006,0007004,500300
2023-03-14VADK0.360.360.350.36-0.00592,821270.3550.3648,3009,0009,50014,00012,000
2023-03-13VADK0.370.370.3450.355-0.005123,957520.3550.36559,5482,00046,0008,0003007,500
2023-03-10VADK0.3850.3850.3550.36-0.0262,673280.3550.3850,8603,0004,5001,0003002,0001,000
2023-03-09VADK0.3950.400.380.38559,582350.380.38521,1007,50015,0007,5008,000
2023-03-08VADK0.3650.410.360.390.035134,279600.380.39586,00014,0007,50012,00014,500277
2023-03-07VADK0.360.3650.3550.355-0.00528,465150.3550.36528,380
2023-03-06VADK0.360.3650.3550.355-0.0186,802240.3550.3643,85015,0006,50013,5004507,5001
2023-03-03VADK0.360.3650.360.3650.01519,936100.360.3659,00010,500435
2023-03-02VADK0.350.3550.340.3559,466250.350.3630,0001,00020,0003,0001505,000315
2023-03-01VADK0.3550.3550.350.35-0.00528,00280.350.3618,0002,0003,5004,500