20:05:35 EST Sat 03 Dec 2022
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
2022-12-02VAEP0.710.770.710.760.06215,634950.760.78124,82823,00037,50018,00051010,500786
2022-12-01VAEP0.700.710.670.70218,427510.700.71184,0594,00021,0004,5001184,500220
2022-11-30VAEP0.710.710.680.69-0.0274,610550.690.7140,3754,50019,0002,5001,0005,0501,879
2022-11-29VAEP0.700.720.700.710.02155,197680.700.7175,50412,00039,50021,0001,0095003,5002,184
2022-11-28VAEP0.670.720.670.690.03296,0371610.680.69167,10814,00055,30027,50061027,0003,189
2022-11-25VAEP0.630.680.630.660.02479,7611560.660.68262,28226,50078,00045,5004,01056,5001,059
2022-11-24VAEP0.590.650.590.650.08457,2831850.630.65265,40019,000104,60042,5001,25018,0003,508
2022-11-23VAEP0.580.580.570.5734,906130.560.591,5005005,0001,00050025,500906
2022-11-22VAEP0.560.570.560.570.0117,70690.560.5915,806500500500400
2022-11-21VAEP0.560.580.560.5628,741230.560.573,74113,5002,5005,0001003,500
2022-11-18VAEP0.570.590.560.56-0.0356,418250.560.5910,60020,50014,5006,500163,500352
2022-11-17VAEP0.590.590.590.59-0.0114,967100.570.593,6926,0005,00075200
2022-11-16VAEP0.590.600.580.590.0145,813250.560.6017,1501,50019,5005,0009331,50020
2022-11-15VAEP0.600.600.580.58-0.0123,600180.580.5912,6002,0002,5005,0001,000300
2022-11-14VAEP0.590.600.580.600.0258,639380.590.6017,46411,0006,19412,00050011,000481
2022-11-11VAEP0.580.590.570.5916,621140.580.592,4403,0005,1003,0003,00081
2022-11-10VAEP0.560.600.560.590.03263,874870.560.60173,32316,00029,00025,00020020,0001
2022-11-09VAEP0.570.570.570.570.015,00020.560.575,000
2022-11-08VAEP0.570.570.560.5640,521260.550.5726,8015,5001,0002,5002604,000
2022-11-07VAEP0.560.560.560.561,02520.550.571,00025
2022-11-04VAEP0.570.570.560.5630,771210.560.575,1106,0002,00011,5005,500411
2022-11-03VAEP0.570.570.560.56-0.0246,664240.560.5740,5005002,000353,0004
2022-11-02VAEP0.580.580.570.57-0.0114,470190.570.585,3001,0002004,5002,500
2022-11-01VAEP0.570.580.570.5835,235180.560.5819,5003,5001,1508,5001502,000380
2022-10-31VAEP0.590.590.570.5827,650150.560.589,0002,0002508,5007,000200
2022-10-28VAEP0.580.580.570.580.01142,061160.570.59136,0006,00061
2022-10-27VAEP0.570.570.560.56-0.01101,645180.560.57100,270500875
2022-10-26VAEP0.570.580.570.570.01232,561330.560.57151,78634,00077023,50022,500
2022-10-25VAEP0.570.580.560.57225,341420.560.57195,3311,50021,0001,0003006,00010
2022-10-24VAEP0.580.580.560.570.01130,889380.570.58118,1793,5003,0006,000
2022-10-21VAEP0.560.560.560.560.0128,829160.560.5719,1991,0003,5004,520
2022-10-20VAEP0.580.580.540.54-0.03214,012570.540.55188,1124007,0006,50011,500400
2022-10-19VAEP0.570.570.550.5767,257140.560.5963,5001472,5001,010
2022-10-18VAEP0.590.590.570.57-0.0385,095310.570.5968,2953,5005,0007,500
2022-10-17VAEP0.560.600.550.600.0459,047400.570.6022,4725,5001,00014,00015,500
2022-10-14VAEP0.580.580.560.56-0.02104,750150.550.5888,7502,0007,5006,500
2022-10-13VAEP0.580.600.560.580.02145,083370.560.6087,5006,00035,50013,00083
2022-10-12VAEP0.570.590.550.56259,359640.560.57209,95910,5001,70024,50011,500550
2022-10-11VAEP0.560.560.550.560.0234,517230.550.5620,9932,0002,0004,5005,0004
2022-10-07VAEP0.550.560.540.54-0.01180,382470.540.56160,4872,5001,0005,500110,000494
2022-10-06VAEP0.550.550.550.552,80080.550.56440500401,500
2022-10-05VAEP0.540.570.540.550.019,230180.540.553,9605001,5001131,5001,256
2022-10-04VAEP0.530.540.530.5416,19560.540.5715,000350500345
2022-10-03VAEP0.540.560.540.540.02135,723410.530.5689,1209,00023,0005,0001009,5003
2022-09-30VAEP0.520.520.520.520.0173,50050.510.5273,500
2022-09-29VAEP0.510.510.500.51123,080500.500.5378,98016,00014,50013,500
2022-09-28VAEP0.500.510.4950.510.02114,338360.510.5576,32513,0007,73810,500756,500200
2022-09-27VAEP0.490.4950.490.490.0238,004210.480.49513,50012,5007,0002,0003,000
2022-09-26VAEP0.490.490.470.47-0.01583,450340.470.49534,5008,00013,5007,00019,750200
2022-09-23VAEP0.500.500.4850.49-0.0268,342320.490.49521,50017,50014,5008,0006,500225
2022-09-22VAEP0.510.510.4950.5155,468300.500.5124,65012,0006,2006,000406,50073
2022-09-21VAEP0.4950.510.490.500.0272,200320.500.5128,00011,00014,00015,5003,500200
2022-09-20VAEP0.510.510.470.47-0.04951,7942530.470.50585,710110,00098,40058,000505,00093,0001,490
2022-09-19VAEP0.540.540.480.50-0.04478,2131260.500.53374,64437,00013,00023,5002050029,50048
2022-09-16VAEP0.550.550.550.550.012,19350.540.553902,000
2022-09-15VAEP0.540.550.540.557,547100.540.556,00050050030242
2022-09-14VAEP0.560.570.550.55-0.02226,450420.540.55200,4008,0006,000509,5002,500
2022-09-13VAEP0.570.570.560.57-0.0129,741220.560.5816,5001,0002,5005,0004004,000339
2022-09-12VAEP0.580.580.580.580.033,60030.570.583,350250
2022-09-09VAEP0.550.550.550.553,17060.550.591,5001,500170
2022-09-08VAEP0.550.550.550.55-0.011,40030.550.561,400
2022-09-07VAEP0.550.560.550.56-0.0120,50090.550.5720,500
2022-09-06VAEP0.560.570.550.5560,840250.550.5645,23250015,000108