08:59:39 EDT Mon 27 Mar 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
2023-03-24VAEP0.930.940.910.92-0.01135,673400.910.9390,4607,5008,00012,50010016,500490
2023-03-23VAEP0.970.970.890.91-0.08725,5912700.910.95484,57350,50020,00079,5008931,50063,00024,531
2023-03-22VAEP0.981.000.940.980.0193,020420.950.9771,52010,5006,5002004,000175
2023-03-21VAEP1.031.040.970.97-0.03163,1131060.960.9964,62444,8008,40080041,1003,100226
2023-03-20VAEP1.001.000.991.000.0185,411400.991.0459,67411,0001,0002,0001504,0006,0001,487
2023-03-17VAEP0.971.000.971.000.0343,213460.981.0015,0006,0004,5005,00042012,000255
2023-03-16VAEP0.991.000.971.000.0418,589220.971.016,7971,5002,0003,0004,50010
2023-03-15VAEP1.011.010.940.97-0.04126,3421120.950.9766,83012,20012,7007,8002526,90011,6004,822
2023-03-14VAEP0.991.010.981.000.0288,463540.971.0137,5065,50016,0006,5002155,0008,640
2023-03-13VAEP1.001.010.980.98-0.02467,886620.961.01247,3664005,70050010100212,774
2023-03-10VAEP1.031.051.001.00-0.05327,8531031.001.03254,0527,00047,0682002171,0009,1007,612
2023-03-09VAEP1.061.091.041.060.01124,200601.051.0684,2007,10015,05830017060011,7013,106
2023-03-08VAEP1.101.101.021.08420,9921531.051.09237,87025,00028,83011,3001,500116,000142
2023-03-07VAEP1.061.111.011.080.02418,8152411.001.08302,07027,20033,6003001,50049,6003,442
2023-03-06VAEP1.051.061.031.06295,229691.041.06168,5179,90034,8001,0004003,00077,501
2023-03-03VAEP1.031.061.021.060.0392,464631.031.0657,0622,80025,1004,6002,000395
2023-03-02VAEP1.081.101.021.03-0.03304,252991.011.03207,37411,20023,90010,0003,10037,10011,056
2023-03-01VAEP1.101.121.041.07-0.01389,1551791.031.08331,3108,30013,000300751,4004,00018,978
2023-02-28VAEP1.041.121.001.080.05645,3953051.061.08381,65330,700138,71820,3001020050,90016,664
2023-02-27VAEP0.991.040.991.030.06341,1141911.021.03235,70551,40032,9004,5001,52910,0002,913
2023-02-24VAEP0.931.000.931.000.07228,578770.951.00182,57116,5006,0008,00038813,500714
2023-02-23VAEP0.930.950.890.950.03257,7551050.930.97161,53421,57515,15017,50050034,5002,175
2023-02-22VAEP0.910.920.890.920.02118,689730.910.9354,9587,00020,0006,5001,13826,5001,493
2023-02-21VAEP0.900.910.890.900.0180,591510.870.9043,2425,5117,50011,5002,1003,0007,535
2023-02-17VAEP0.900.910.890.89-0.0256,411650.890.9427,0258,0202,00018,5006
2023-02-16VAEP0.910.940.900.91-0.0176,215450.900.9236,0002,00012,5506,0003855,0009,510
2023-02-15VAEP0.920.920.910.920.0118,222160.890.9316,2965001,00022690
2023-02-14VAEP0.910.910.910.910.014,85380.880.913,900400550
2023-02-13VAEP0.940.940.900.90-0.04137,587790.880.9186,5117,0009,50015,000718,000873
2023-02-10VAEP0.930.940.910.940.0379,651370.910.9461,65011,0002,0002,4002,501
2023-02-09VAEP0.920.940.910.91-0.0342,767350.910.9327,5033,5005,0001,5004,000637
2023-02-08VAEP0.930.940.920.9321,384270.930.9715,5453,0001,000951,500214
2023-02-07VAEP0.950.950.930.950.0223,734300.900.957,5006,6005004,0004,500417
2023-02-06VAEP0.950.950.920.9516,286260.930.963,8267,5001,0003402,0001,480
2023-02-03VAEP0.940.970.930.950.0466,470510.920.9540,5238,50010,0004,00043,000211
2023-02-02VAEP0.940.940.900.930.0352,815450.910.9417,5504,50016,0007,0007,164601
2023-02-01VAEP0.950.950.900.90-0.0380,833760.880.9539,7809,50711,50013,0001506,00030
2023-01-31VAEP0.900.950.900.940.04115,842720.910.9462,7375,00043,2021,0003502,000983
2023-01-30VAEP0.900.900.880.88-0.02109,3601060.880.9071,3713,00024,3003,5002004,0002,207
2023-01-27VAEP0.870.910.860.900.02388,7851120.880.90312,51113,02319,75016,50020024,500949
2023-01-26VAEP0.840.880.800.880.03154,752780.800.88103,37018,50050013,00055050017,500412
2023-01-25VAEP0.840.850.840.850.0116,273200.840.855,2902,0002,0005,000202
2023-01-24VAEP0.850.850.840.85-0.0132,552250.840.8518,7001,5005,0006,750200
2023-01-23VAEP0.860.870.830.85-0.0283,815690.850.8756,0844,07414,5008,000460
2023-01-20VAEP0.850.880.850.870.0377,175320.830.8742,5075,50020,0004,0004,0001,168
2023-01-19VAEP0.810.860.810.84-0.0174,634320.820.8566,513362,5001,0003,500783
2023-01-18VAEP0.850.850.780.8542,452390.800.8429,6712,5007,0005002,000201
2023-01-17VAEP0.820.850.820.850.0220,725320.820.8511,8303,0003004,50050095
2023-01-16VAEP0.780.870.770.830.04130,691760.820.8468,6779,00025,80015,00011,500106
2023-01-13VAEP0.760.790.760.790.0460,182360.760.8041,6844,0007,5003,0009002,500348
2023-01-12VAEP0.750.760.750.760.0288,467390.750.7649,20016,0008,50011,0006652,500500
2023-01-11VAEP0.750.750.740.750.01137,859360.740.7584,7414,50039,0004,0003404,500672
2023-01-10VAEP0.740.750.740.750.017,367110.740.755,5215001,000300
2023-01-09VAEP0.770.770.730.7348,671300.730.7510,1054,0004009,00012524,000440
2023-01-06VAEP0.750.780.730.750.0187,579470.730.7729,61112,50011,00018,5005015,500318
2023-01-05VAEP0.740.750.730.7534,752170.730.7522,7509,5005001,0001,002
2023-01-04VAEP0.740.770.740.760.0258,083250.730.767,5528,00019,00013,5003110,000
2023-01-03VAEP0.770.780.740.74-0.01150,607660.730.7478,77423,50332524,50022,000347
2022-12-30VAEP0.760.770.740.75-0.0151,669250.740.7725,5006,5007,0007,0001004,5001,069
2022-12-29VAEP0.740.760.740.7618,518180.730.7717,259500644
2022-12-28VAEP0.780.780.730.760.01109,389390.730.7682,8685,5007,5008,0004,000520