00:42:46 EDT Mon 21 Apr 2025
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
2025-04-17VADK0.2450.250.240.24-0.01247,068810.240.245168,3486,5004,00030,00020036,5001,000
2025-04-16VADK0.250.260.250.25-0.01243,913810.250.255200,2033,0005,00020,50010014,500400
2025-04-15VADK0.260.260.2550.26163,105530.2550.26144,5002,50015,500
2025-04-14VADK0.2650.2650.260.26-0.01201,890510.260.265147,5001,50010,00022,00067821,000300
2025-04-11VADK0.2750.2750.270.27-0.00592,376380.270.27572,0001,50018,00070050
2025-04-10VADK0.270.2750.270.2750.005191,007610.270.275125,60016,00027,0005,00017,000400
2025-04-09VADK0.270.2750.2650.270.01182,167590.270.27563,7001,50046,00045,0006652,50022,500300
2025-04-08VADK0.270.270.2550.26-0.01128,278440.260.27112,50014,0001,500276
2025-04-07VADK0.260.270.260.2792,237300.2650.2753,00023650018,50019,300700
2025-04-04VADK0.2750.2750.250.27179,583720.260.27153,97017,0005,0001502,500700
2025-04-03VADK0.280.280.270.27-0.01264,658870.270.28135,50031,00030,00015,5005503,50047,500705
2025-04-02VADK0.280.2850.280.2836,672200.280.2919,3304,00012,000400633
2025-04-01VADK0.310.310.280.28-0.02217,157760.280.295129,52519,00015,00012,00038,0001,000175
2025-03-31VADK0.2850.3050.2750.300.02275,473880.2950.30135,58018,00045,00019,00057,500393
2025-03-28VADK0.2850.290.270.290.01263,605790.280.29172,9205,40018,50032,5001004,50029,500100
2025-03-27VADK0.290.290.2750.28-0.01125,797560.280.2992,0003,0006,50014,5006501,5007,000647
2025-03-26VADK0.2850.290.280.2993,365440.290.29570,80311,0001,0003,0002,5005,000
2025-03-25VADK0.2850.300.280.29-0.00598,512550.290.29539,00024,0001,50028,500125,500
2025-03-24VADK0.290.300.280.2950.02130,760870.2950.3070,0299,00011,50026,50013,000428
2025-03-21VADK0.2950.2950.2750.275-0.015267,6901220.2750.295111,10015,68250,00025,00010062,0003,256
2025-03-20VADK0.300.300.2850.29-0.01280,9011000.290.295160,50171,0001,50023,0002,50022,000
2025-03-19VADK0.290.3050.290.300.01150,582630.2950.3040,01116,00042,00021,0006831,500
2025-03-18VADK0.310.310.290.29-0.01586,344480.290.3168,0005,0005,0003,0004,500516
2025-03-17VADK0.3150.3150.2950.305-0.00578,002330.300.3173,0004,500
2025-03-14VADK0.3150.320.300.31-0.002543,885230.3050.31540,5501,0005003601,000375
2025-03-13VADK0.320.320.300.3125-0.002580,702350.310.3251,50015,5006,0001004,5003,100
2025-03-12VADK0.3150.320.310.3150.00553,100280.3150.3213,1001,00021,50016,000
2025-03-11VADK0.330.330.3050.305-0.01568,362470.3050.31533,50017,0005,0004,0006002,0005,500361
2025-03-10VADK0.3150.3250.300.320.005210,986920.320.3388,50025,00028,00037,00035031,000745
2025-03-07VADK0.320.3250.3050.3150.002596,212430.3150.3261,50025,0009,500200
2025-03-06VADK0.320.330.3050.3125-0.0125189,689700.3150.32162,90817,0003,5005,000178
2025-03-05VADK0.330.340.3150.3350.015150,173540.330.335111,0001,00018,50015,0002,0002,671
2025-03-04VADK0.3250.330.3150.325-0.01139,174570.320.33129,8444,0002,830
2025-03-03VADK0.350.350.320.335-0.005279,063640.3350.34179,23545,50014,00010029,0005,400300
2025-02-28VADK0.340.3450.320.34376,2292070.340.35211,51022,00031,00055,5002002,50052,000299
2025-02-27VADK0.350.350.3350.335-0.015324,987770.340.35181,30024,00042,00018,00047,50011,187
2025-02-26VADK0.3650.3650.340.35-0.015329,111830.350.355157,90421,50015,00047,00050086,000606
2025-02-25VADK0.3650.3650.3550.3650.01291,733800.360.365134,01012,50075,50030,00037,000918
2025-02-24VADK0.350.3650.350.3550.005115,520220.3550.36590,5005008,0007,0003006,000620
2025-02-21VADK0.3650.370.3450.345-0.015396,122790.350.37219,10044,50011,00047,000536,50037,000760
2025-02-20VADK0.340.3650.340.360.022,102,8621500.360.3651,802,05575,00064,00083,50010059,50016,157
2025-02-19VADK0.3450.3450.340.34-0.005272,016450.340.345234,5008,00013,5005,00049910,50016
2025-02-18VADK0.3450.3450.3350.3450.0186,801430.340.34557,8007,0003,5001,00017,00010
2025-02-14VADK0.3450.3450.3350.34-0.005247,633790.3350.34571,90016,00034,00032,00030092,689334
2025-02-13VADK0.3250.3450.310.340.025708,4891410.340.345488,90757,00028,00053,50034550078,500312
2025-02-12VADK0.3250.3250.310.315-0.01119,505450.3150.325112,6503,0001,0005005001,500215
2025-02-11VADK0.3350.3350.3250.325-0.01121,427330.3250.33106,5572,50020012,000100
2025-02-10VADK0.3250.340.320.3350.01174,267560.3350.34124,62517,50013,0005,00012,500834
2025-02-07VADK0.330.330.320.330.00557,846430.3250.3336,0009,0005002,5003007,5001,694
2025-02-06VADK0.350.3550.3250.325-0.025290,229790.3250.33220,06415,0004,50028,00021,000102207
2025-02-05VADK0.3450.350.340.3450.0051,311,828990.3450.35229,88918,50010,5001,033,00010018,000987
2025-02-04VADK0.3650.3650.340.34-0.015354,3031080.330.34249,18521,00024,00036,0004513,00020,000254
2025-02-03VADK0.360.3750.3550.355-0.01466,5071760.3550.36210,248115,00017,00041,0007502,50076,5001,000207
2025-01-31VADK0.350.3750.3450.3651,418,7021110.3650.375257,03712,50047,0001,011,50020035,50053,500479300
2025-01-30VADK0.370.370.360.370.005245,1791120.3650.37117,24022,0419,00040,50098252,5002,616
2025-01-29VADK0.350.4050.350.3650.021,143,1153740.360.365766,100148,50071,00076,5008336,50070,0001,807
2025-01-28VADK0.3350.3450.330.3450.015418,1451270.340.345274,04082,00031,50017,5009,5001,768
2025-01-27VADK0.3250.3350.320.330.01232,744760.330.335138,51020,50049,50015,50011,0006,580
2025-01-24VADK0.3350.3350.3150.325-0.005253,491890.320.33163,34913,00017,5009,50070045,0002,908
2025-01-23VADK0.3450.3450.320.33-0.015446,4141060.330.335344,14423,0009,50021,50047,500340
2025-01-22VADK0.3350.3550.330.3450.005322,7421180.3450.35154,45984,00020,00010063,500383
2025-01-21VADK0.3350.340.330.340.005183,357620.3350.34118,86023,00015,0005,50022020,500276