15:42:16 EDT Sat 21 Jun 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
2025-06-20VAEP0.850.860.840.84-0.0248,558540.840.8714,3954,00015,5447,0004,0001,8571,000
2025-06-19VAEP0.860.870.850.8540,848320.850.878,50010,5007,50050050013,000132
2025-06-18VAEP0.830.850.830.840.0161,436440.830.8629,6033,5006,00012,5002375007,000673
2025-06-17VAEP0.850.850.810.83-0.01364,5011970.830.86110,47538,96271,55041,0004604,50047,00023,6766,000
2025-06-16VAEP0.870.890.840.84-0.03229,5001360.840.88131,31718,00020,50021,5002005004,0008,9486,00012,000
2025-06-13VAEP0.930.930.860.86-0.07633,7652510.860.92145,85036,500123,50057,000191,00074,0001,3556,000184,600
2025-06-12VAEP0.900.930.850.930.01721,6172610.900.93176,60544,00055,50063,00020,00077,00041,10423,000187,000
2025-06-11VAEP0.880.920.840.900.04511,7902030.870.92136,47119,90072,00032,0001305009,0009,34830,000167,000
2025-06-10VAEP0.900.900.840.86-0.03960,3083650.860.90436,17662,000100,500141,5009382,50059,50041,09326,00060,500
2025-06-09VAEP0.940.940.880.90625,9861720.880.93163,00099,50055,00041,00025,50033,5003,16544,500156,500
2025-06-06VAEP0.9150.9150.880.91-0.01144,1321000.900.9345,30112,50021,50020,50028012,5009,1208,000
2025-06-05VAEP0.930.930.900.9241,966540.900.948,4006,0007,5004,00045010,5002,0351,500
2025-06-04VAEP0.900.940.900.930.01200,5961240.910.96114,70022,0002,0005,5007,50010,0005,0281,0001,680
2025-06-03VAEP0.940.940.880.92520,3462560.900.92202,62950,14093,80064,00058012,50011,5005,84644,50025,500
2025-06-02VAEP0.940.940.860.92-0.02824,4723890.900.94281,25054,020160,20097,5002,10032,50039,0002,75944,00087,500
2025-05-30VAEP0.900.940.890.930.04161,1671590.910.9446,70712,00040,50028,0003702,00021,0003,0206,000
2025-05-29VAEP0.860.890.850.880.03256,6981530.880.9093,9907,50050,55317,0001,52570,0002,4039,500
2025-05-28VAEP0.820.920.820.880.08962,1683980.860.88562,00044,000100,51799,0001,9513,00080,0005,87048,5007,545
2025-05-27VAEP0.790.860.790.790.02627,4192320.790.82320,79320,00041,500102,0009301,000103,7001,18814,50014,578
2025-05-26VAEP0.750.820.750.770.02544,7282300.770.79200,75165,50039,452104,5002003,00057,5001,83334,00037,615
2025-05-23VAEP0.740.790.730.750.03308,1961000.750.7966,09515,50082,00047,50070218,50059,00013318,500
2025-05-22VAEP0.730.750.720.72-0.01137,735740.710.7994,8775009,5008,5004402,50018,0004342,500
2025-05-21VAEP0.760.770.720.73-0.03197,625930.730.78156,2376,00018,75711,5003005003,500298
2025-05-20VAEP0.820.820.750.76-0.01156,1651010.750.8140,22311,00038,10744,5005,00014,0006341,500
2025-05-16VAEP0.780.800.760.770.005409,6582230.760.78164,38962,50072,56250,5001003,00030,0002,47821,000
2025-05-15VAEP0.750.800.750.76162,206860.750.80106,3052,00017,14023,50010,0001,802
2025-05-14VAEP0.810.810.750.75-0.0446,143450.750.7728,6001,5001,0006,0001005001,0003,728
2025-05-13VAEP0.780.820.780.790.01149,1511150.780.8494,64721,2507,7559,0005578,0002,6824,500
2025-05-12VAEP0.780.820.740.790.01138,140930.750.8552,42116,50028,21028,0004001,0003,5002,6263,500
2025-05-09VAEP0.750.800.750.75-0.02107,235600.750.8037,0836,50048,76010,0003924,128
2025-05-08VAEP0.800.820.760.76-0.04249,0801420.730.7757,88132,50015,85558,00087532,00036,5005,1123,000
2025-05-07VAEP0.730.810.720.800.06496,1222030.740.88203,82485,92035,50053,00050050,00059,5002,8773,500
2025-05-06VAEP0.740.760.730.74-0.02533,8092550.740.79315,47245,00059,00045,00020010,50047,0005,6755,000733
2025-05-05VAEP0.800.800.740.76-0.01394,7711920.740.80181,77364,50044,00062,00020010,00023,5003502,5002,005
2025-05-02VAEP0.820.820.760.790.01266,8662120.760.8496,63727,50032,00070,5001,2426,00024,0004,874500
2025-05-01VAEP0.830.830.780.80-0.01281,5161180.780.88191,7097,50013,50014,00037,50012,5002,587
2025-04-30VAEP0.820.820.810.81-0.0180,596610.800.8341,0001,0007,00021,0007,0001,608
2025-04-29VAEP0.810.830.810.81-0.01113,227680.810.8472,6932,00012,00011,00055014,000391
2025-04-28VAEP0.860.860.810.81-0.03200,1991180.810.83118,7689,50032,05013,5001,50018,5002,4351,000
2025-04-25VAEP0.830.880.810.830.02401,1602090.810.88181,38130,00037,54761,0005023,00076,0007,589
2025-04-24VAEP0.810.830.810.81-0.02110,264780.810.8341,9505,00032,40014,0002004,00011,500960
2025-04-23VAEP0.840.850.830.83-0.0233,000410.810.8524,2145002,0001,0001061,0001,714
2025-04-22VAEP0.830.860.830.850.0229,408210.830.8928,640300
2025-04-21VAEP0.830.850.830.83-0.0292,371530.830.8981,1715,5251,0001583,500236
2025-04-17VAEP0.850.860.840.8571,272510.830.8544,50250014,5002,000502,5003,610
2025-04-16VAEP0.840.860.840.840.0146,189380.840.9229,6745,5007,0003,000140181
2025-04-15VAEP0.850.870.820.82-0.03210,623500.790.92196,9426,0002,0003,0001,0001,396
2025-04-14VAEP0.880.880.850.85-0.0128,716360.840.9223,872201,5005001,500326220
2025-04-11VAEP0.860.880.860.880.0217,130160.850.9415,1731,000500135
2025-04-10VAEP0.870.870.860.86-0.0173,688270.850.8852,5003,0003,0001,438
2025-04-09VAEP0.860.890.860.880.0262,421640.860.8828,6505,00011,5002,5003466,5005,582
2025-04-08VAEP0.880.910.860.880.02172,576830.840.90132,4725,0008,0009,0002,00010,5003,881
2025-04-07VAEP0.850.880.850.86-0.02112,333890.860.8844,91910,00013,0009,50035031,5001,417
2025-04-04VAEP0.900.900.860.86-0.09146,2161010.860.8884,2878,50023,6004,0001,30012,5009,3001,787
2025-04-03VAEP0.950.950.900.950.0593,596680.890.9652,28810,0006,5005,00050017,5001,308
2025-04-02VAEP0.930.930.900.90-0.0475,798390.900.9764,8641,0003,0005005,856555
2025-04-01VAEP0.950.980.930.93-0.02101,437430.950.9784,9217,5002,5005004,0001,815
2025-03-31VAEP0.880.960.850.950.07536,7891060.950.96477,57114,90020,00011,0001,1551,5008,0001,711
2025-03-28VAEP0.900.900.880.88-0.0391,767560.870.9653,05413,00010,5003,50011,500127
2025-03-27VAEP0.900.9150.890.9116,818260.910.9610,7431,0001,5003502,500665
2025-03-26VAEP0.920.920.890.910.0215,009240.890.924,5306,0002,000500552
2025-03-25VAEP0.930.930.890.89-0.0491,671510.890.9077,8502,0004,0005,5001,288
2025-03-24VAEP0.900.940.900.9250.01514,016300.900.964,5042,0004,0002,000120147