11:23:24 EDT Sun 16 Jun 2024
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
2024-06-14VADK0.320.350.320.330.015115,435890.330.3487,0345,50011,5003,0001814,0002,500485
2024-06-13VADK0.320.3750.310.315433,0441330.3150.32292,72116,00051,0005,0002,70045,49918,000731
2024-06-12VADK0.3150.330.3150.3150.005116,552390.310.31546,45016,0002,0001550,0002,00086
2024-06-11VADK0.300.3150.300.310.0257,909350.310.31537,5003,0001,00016,000401
2024-06-10VADK0.3050.3050.2850.29171,741660.290.30109,5284,00030,0004,0002504,00019,50061
2024-06-07VADK0.320.330.290.29-0.01591,802420.290.30571,0002,00050018,0001
2024-06-06VADK0.310.340.290.3050.005145,853930.300.33120,2002,0008,5001,5005504,0008,000796
2024-06-05VADK0.3050.310.2950.3078,012310.300.30568,5008,50060500252
2024-06-04VADK0.300.3150.300.3096,561360.300.30549,5006,00015,0003,00023,00050
2024-06-03VADK0.3050.3050.2950.295-0.01538,504320.290.3024,4004,5005007,5001,000437
2024-05-31VADK0.320.330.300.31109,680470.300.3173,6684,5007,00050024,000
2024-05-30VADK0.3050.330.3050.3050.01210,397790.310.315176,5008,50050024,500397
2024-05-29VADK0.310.310.290.295-0.01284,576630.2950.31227,5261,00016,00013,5001001,00025,000
2024-05-28VADK0.320.330.3050.305-0.01579,505360.3050.31561,5001,5006,000510,500
2024-05-27VADK0.3150.320.310.320.0130,501190.3150.3230,0005001
2024-05-24VADK0.3150.3150.3050.310.00538,836220.3050.3119,3001,00018,000120
2024-05-23VADK0.3150.320.3050.31-0.005187,852710.3050.31133,80021,50012,0001,00018,5001,052
2024-05-22VADK0.3150.320.3050.31588,503370.310.31556,0004,50021,0006,0001,0003
2024-05-21VADK0.320.3250.3150.315-0.00555,007370.310.31543,0005,0005006,5006
2024-05-17VADK0.3250.3250.3050.320.00538,606240.3150.3222,5001,0005,00010,00055
2024-05-16VADK0.330.330.310.315-0.0136,111260.3150.3326,5003,5005,500610
2024-05-15VADK0.320.340.320.3250.0163,904570.3250.3358,030500500154,500358
2024-05-14VADK0.300.3150.300.3150.02128,678490.3150.32117,4004,0002007,0002
2024-05-13VADK0.300.310.2950.29549,011510.2950.3034,26014,0003973
2024-05-10VADK0.3150.3250.2950.295-0.005164,798880.2950.31114,0005,00015,50029,500797
2024-05-09VADK0.3150.320.300.30-0.01165,652610.300.315127,2008,5002,5001001,50025,500351
2024-05-08VADK0.320.320.300.31-0.0177,918390.310.3263,0004,0004,0004033,0003,5006
2024-05-07VADK0.340.3450.3150.32-0.005361,0571340.320.33184,50011,00078,00023,5002006,00056,0001,393
2024-05-06VADK0.320.3250.3050.315-0.005172,316700.320.32595,5004,50013,5001,0004001,50055,500165
2024-05-03VADK0.310.330.300.320.02186,557970.320.33133,00925,5006,0006206,50014,500377
2024-05-02VADK0.290.3250.280.300.02339,7031130.300.315181,00032,50054,00019,5003651,5001,165
2024-05-01VADK0.2850.290.2750.280.00588,530470.280.2963,5006,50015,0001,5002,00029
2024-04-30VADK0.290.290.2650.275-0.00577,190340.2750.2836,0005,0002,00012,00022,000190
2024-04-29VADK0.2750.290.2750.2856,008330.280.28551,0001,0001,00023,0001
2024-04-26VADK0.2950.2950.280.28-0.0169,325390.280.2961,8151,5002,0005003,5009
2024-04-25VADK0.2950.2950.290.29-0.00528,702110.290.3028,5002002
2024-04-24VADK0.3050.310.290.295-0.00549,410350.290.3045,5001,0002,500240170
2024-04-23VADK0.2950.300.280.300.00564,847290.2950.3051,3374,5001,5007,50010
2024-04-22VADK0.320.320.280.295-0.015115,656510.2950.30105,5003,0002,0003,0002,000125
2024-04-19VADK0.3150.320.3050.310.0139,995240.310.3236,0001,0002,500495
2024-04-18VADK0.310.310.300.310.00550,501190.300.3148,5005001251,000
2024-04-17VADK0.3250.3250.2950.3050.00552,233360.3050.3149,0001,500630500402
2024-04-16VADK0.3050.320.290.30121,778870.300.3198,2001,00010,00050011,500362
2024-04-15VADK0.3050.310.2950.3029,752230.300.30529,500250
2024-04-12VADK0.300.310.290.300.0134,457260.2950.30534,000456
2024-04-11VADK0.3050.3050.280.29-0.00571,483370.290.29555,00215,000500500436
2024-04-10VADK0.3150.3150.290.295-0.02140,015500.2950.32107,7504,50015,0007,0005,00023
2024-04-09VADK0.320.320.300.31589,851280.3150.32586,8501,5001,500
2024-04-08VADK0.330.350.310.315-0.015307,776840.3150.325183,70615,50029,50027,50020049,5001,170
2024-04-05VADK0.320.3350.300.3250.005112,145490.3250.33100,8003,5005,0005003002,0005
2024-04-04VADK0.350.350.300.32-0.025187,884620.320.325157,7501,50025,0003203,000
2024-04-03VADK0.3450.350.320.350.03268,030880.3450.35206,8292,50026,0004,50094526,500750
2024-04-02VADK0.280.320.280.320.045540,8031360.3150.32340,40212,50064,00048,0003,50072,000200
2024-04-01VADK0.2550.280.250.270.035110,615500.2750.2898,2005006,0002,5003,000375
2024-03-28VADK0.230.240.230.235106,761290.2350.2586,9002,0007,0003612,5008,000
2024-03-27VADK0.250.250.230.235-0.015122,447380.230.2498,8003,00015,0001,5004,000147
2024-03-26VADK0.250.250.2350.250.01144,376480.2450.2572,20011,00026,00016,50020018,000459
2024-03-25VADK0.2450.250.2350.24-0.00581,481310.240.2552,9731,00011,00016,000489
2024-03-22VADK0.2450.250.240.245-0.00593,900320.2450.2553,5005,00015,0008,5003,0008,500
2024-03-21VADK0.240.250.230.25292,427820.240.255146,0019,5005008,50073,7005,00031,00017,768
2024-03-20VADK0.2550.2550.2450.25106,153340.2450.2564,0003,00016,00012,00020010,50045
2024-03-19VADK0.2650.2650.250.25-0.015248,766670.250.255187,50023,50010,00030015,50010,836
2024-03-18VADK0.270.270.2650.2711,10780.260.275,0006,000100