01:21:58 EDT Fri 14 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
2024-06-13VAFE0.0950.0950.155
2024-06-12VAFE0.0850.0950.0850.0950.00582,000100.0950.10552,00010,00020,000
2024-06-11VAFE0.090.090.090.094,00120.080.0954,0001
2024-06-10VAFE0.090.090.090.091,00120.090.0951,001
2024-06-07VAFE0.090.090.090.090.0051,10020.080.0951,100
2024-06-06VAFE0.0950.0950.0850.0853,64450.080.0951,0602,000580
2024-06-05VAFE0.0850.0950.0850.0950.00524,00050.0850.09520,0004,000
2024-06-04VAFE1310.0850.095
2024-06-03VAFE0.090.090.090.09-0.00533,00480.0850.09531,0002,000
2024-05-31VAFE0.0950.0950.0950.0950.00529,61470.090.15529,500114
2024-05-30VAFE0.0850.090.0850.094,21050.0850.0954,200
2024-05-29VAFE0.090.090.090.09-0.005100,006190.0850.09591,0023,0006,000
2024-05-28VAFE0.1050.1050.0950.09551,727180.090.1032,00010,0001,7617,514440
2024-05-27VAFE0.0950.1050.0950.1051,02350.0950.11500500
2024-05-24VAFE110.0950.11
2024-05-23VAFE0.100.1050.100.1050.00554,025110.0950.1147,0001,0001,0005,00025
2024-05-22VAFE0.100.100.100.10-0.00555,020150.0950.10531,00021,5001,5001,000
2024-05-21VAFE0.100.1050.0950.1050.015139,492200.0950.10575,43162,0002,000601
2024-05-17VAFE7330.090.10554
2024-05-16VAFE0.090.090.090.09-0.0052,46530.090.1052,000465
2024-05-15VAFE0.0950.0950.0950.095-0.00541,049170.090.10523,00018,0001
2024-05-14VAFE0.0950.100.0950.100.00535,09170.0950.1134,00050401,000
2024-05-13VAFE0.0950.0950.0950.095-0.011,52460.090.1051,063432
2024-05-10VAFE0.100.1050.100.1050.005150,52980.090.12150,500
2024-05-09VAFE0.100.100.100.100.00532,75470.090.1032,000754
2024-05-08VAFE0.0950.0950.0950.0954,25420.090.174,254
2024-05-07VAFE0.0950.0950.0950.09512,50040.090.09512,500
2024-05-06VAFE0.100.100.0950.095-0.00555,04880.090.10555,026
2024-05-03VAFE0.1050.1050.090.100.00522,444170.0950.1020,0252,00019
2024-05-02VAFE0.090.100.090.095444,499590.0850.10346,4567,00030,0003,00034,00024,022
2024-05-01VAFE0.090.0950.090.0950.005763,2051300.070.095746,4758,0008,000730
2024-04-30VAFE0.090.090.0850.09290,691960.0850.095289,0165201,000155
2024-04-29VAFE0.0850.0950.0750.090.025486,4991100.090.095408,41917,0802,0005,00054,000
2024-04-26VAFE0.070.070.060.065296,390380.060.07538,00257,0009,00014,00099178,000155
2024-04-25VAFE0.0650.070.0650.07154,00080.0650.07147,0001,0006,000
2024-04-24VAFE0.070.0750.0650.07-0.005208,142370.0650.07115,87313,00017,0001,2509,00052,00019
2024-04-23VAFE0.0750.080.0750.080.0115,18160.0750.0911,6661,0001,0005151,000
2024-04-22VAFE0.0750.080.070.07-0.005292,036460.070.08241,0163,00030,0009,000209,000
2024-04-19VAFE0.080.080.0750.080.00537,600100.0750.0917,30019,0001,000300
2024-04-18VAFE0.0750.0750.0750.075-0.00525,00020.0750.0925,000
2024-04-17VAFE0.0750.0850.0750.08165,500380.0750.09159,5004,0002,000
2024-04-16VAFE0.080.080.080.081,00010.0750.0851,000
2024-04-15VAFE50010.0750.085
2024-04-12VAFE0.080.080.080.08360,000570.0750.085348,00012,000
2024-04-11VAFE0.090.090.080.090.00516,05060.080.099,0002506,000
2024-04-10VAFE26010.080.09260
2024-04-09VAFE0.0850.0850.0850.08520,60040.080.0920,600
2024-04-08VAFE0.0850.0850.0850.0851,17020.080.0851,170
2024-04-05VAFE0.0850.0850.0850.08512,30150.080.0912,3001
2024-04-04VAFE0.0850.0850.0850.0850.00539,600100.080.0939,600
2024-04-03VAFE0.0750.080.0750.080.00512,62970.0750.08512,60027
2024-04-02VAFE0.0750.0750.0750.075-0.0051,54030.0750.0851,52020
2024-04-01VAFE0.080.080.080.0837,20080.0750.08532,2004,0001,000
2024-03-28VAFE0.0750.0850.0750.0862,895160.0750.08538,5005,0006,00013,000395
2024-03-27VAFE0.0850.0850.080.0891,008100.0750.08550,0002,00030,0009,0008
2024-03-26VAFE0.080.080.080.08132,857420.0750.085108,85024,000
2024-03-25VAFE0.080.080.080.0829,69160.080.0851404,0001,00024,000551
2024-03-22VAFE0.080.080.080.0810,00040.080.0855,0005,000
2024-03-21VAFE30010.080.09300
2024-03-20VAFE0.080.080.080.08-0.00544,301130.080.0944,000300
2024-03-19VAFE0.0850.090.0850.08564,02070.080.0960,0004,000
2024-03-18VAFE0.080.0850.080.08595,012130.080.0942,00016,00037,000
2024-03-15VAFE0.0850.090.080.090.005185,300300.080.09139,00016,0005,0001,30024,000
2024-03-14VAFE0.0850.0850.0850.085-0.0054,01020.0850.094,00010