06:04:07 EDT Tue 19 Oct 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-10-18VAIS0.0550.0550.0550.055145,00080.050.055145,000
2021-10-15VAIS0.0550.0550.0550.055171,500120.050.06171,500
2021-10-14VAIS0.0550.0550.050.055290,278250.050.055271,7789,0006,0002,0001,500
2021-10-13VAIS0.0550.060.050.055537,747330.050.055405,50061,00020,00020,0008,00023,000247
2021-10-12VAIS0.050.060.050.0550.0051,185,786550.050.055605,700282,00031,000266,200886
2021-10-08VAIS0.050.0650.050.050.0055,216,7802180.050.0553,016,100920,000217,000263,00090040,000759,000780
2021-10-07VAIS0.050.050.0450.05159,500120.0450.0519,50033,00061,00046,000
2021-10-06VAIS0.0450.050.0450.050.00519,700100.0450.0516,5002,0001,000200
2021-10-05VAIS0.0450.050.0450.04562,50170.0450.0515,00015,00032,000501
2021-10-04VAIS0.050.050.050.050.00584,00030.0450.0584,000
2021-10-01VAIS0.0450.0450.0450.045-0.005340,187240.0450.05236,18749,0004,00010,00041,000
2021-09-30VAIS0.050.050.050.050.00515,15050.0450.0510,4004,000750
2021-09-29VAIS0.050.050.0450.045-0.005868,160410.0450.05386,800120,000230,00016,00015,000100,360
2021-09-28VAIS0.050.0550.050.05-0.005290,002240.050.055176,70263,00014,00035,800500
2021-09-27VAIS0.0550.0550.0550.05540,00030.050.05540,000
2021-09-24VAIS0.050.0550.050.0550.005119,00080.050.05559,00020,00040,000
2021-09-23VAIS0.0550.0550.050.05528,47080.050.0558,82017,0002,000600
2021-09-22VAIS0.0550.0550.050.05-0.005210,400140.050.05559,00096,00054,0001,400
2021-09-21VAIS0.050.0550.050.055320,044180.050.055119,044143,00030,00028,000
2021-09-20VAIS0.0550.0550.050.05540,00070.050.05515,0005,00020,000
2021-09-17VAIS0.0550.0550.0550.055282,000230.050.055227,00016,0001,00038,000
2021-09-16VAIS0.060.060.0550.055256,10090.0550.065,100201,00013,00037,000
2021-09-15VAIS0.060.060.0550.055-0.00579,00050.0550.0678,0001,000
2021-09-14VAIS0.060.060.060.0636,12690.0550.06535,486640
2021-09-13VAIS0.0550.060.0550.06151,658160.0550.06597,65826,00027,0001,000
2021-09-10VAIS6010.0550.0660
2021-09-09VAIS0.060.0650.060.06-0.005493,000250.060.065433,0005,00045,0005,0005,000
2021-09-08VAIS0.060.0650.060.065424,961340.060.065166,461123,0008,50027,000100,000
2021-09-07VAIS0.060.0650.060.0650.005122,233180.0550.065108,2548,0006662,0002,0001,313
2021-09-03VAIS0.060.060.060.06-0.00512,50030.060.06512,000500
2021-09-02VAIS0.060.0650.060.06-0.005301,182250.0550.06533,58248,00090,000129,600
2021-09-01VAIS0.0550.0650.0550.0650.005127,250150.0550.06577,5004,00018,00027,000750
2021-08-31VAIS0.0550.060.0550.06101,600100.0550.06576,0004,00018,0002,0001,000600
2021-08-30VAIS0.060.060.060.06211,100110.0550.06152,00019,00019,00021,000100
2021-08-27VAIS0.060.060.0550.06-0.005285,296220.060.065251,29622,0004,0006,0002,000
2021-08-26VAIS0.060.0650.060.06182,140140.060.065156,30018,0007,840
2021-08-25VAIS0.0650.0650.060.06559,000110.060.06515,50010,00032,0001,500
2021-08-24VAIS0.060.0650.060.0650.00551,00030.060.06551,000
2021-08-23VAIS0.060.0650.060.0650.00513,00030.060.0653,00010,000
2021-08-20VAIS0.060.0650.060.0650.00522,70050.060.06518,5004,000200
2021-08-19VAIS0.0650.0650.060.0650.00544,00060.060.06519,00021,0004,000
2021-08-18VAIS0.060.0650.060.06-0.005283,000160.060.065163,00013,00028,00079,000
2021-08-17VAIS0.0650.0650.060.065144,990160.060.065132,9907,0001,0004,000
2021-08-16VAIS0.070.070.060.065142,600120.060.06552,6006,00056,00028,000
2021-08-13VAIS0.070.070.060.065215,285230.0650.07200,28512,0003,000
2021-08-12VAIS0.0650.0650.0650.065119,00080.0650.07115,0001,0001,0002,000
2021-08-11VAIS0.070.070.060.070.005463,500430.060.07173,00081,50045,00094,0008,00062,000
2021-08-10VAIS0.060.070.060.0650.005613,000240.060.07492,00017,00062,00020,0001,00019,000
2021-08-09VAIS0.060.0650.060.0650.00560,63060.060.06536,00018,0006,000630
2021-08-06VAIS0.0650.0650.060.06-0.01311,000120.060.065248,0003,00030,00030,000
2021-08-05VAIS70010.0650.07700
2021-08-04VAIS0.0650.070.0650.070.005193,643160.0650.07147,2501,00036,0004938,000900
2021-08-03VAIS0.0650.070.0650.070.005144,390220.0650.07132,8306,0005003,0002,060
2021-07-30VAIS0.0650.070.0650.06572,04090.0650.0731,50024,00012,0004,000540
2021-07-29VAIS0.0650.070.0650.070.00527,85270.0650.078,00019,200652
2021-07-28VAIS0.0650.070.0650.070.00519,00030.0650.0710,0003,0006,000
2021-07-27VAIS0.070.070.0650.065-0.00556,400140.0650.0758,8006,0008,00033,000600
2021-07-26VAIS0.070.0750.0650.065-0.01490,706440.0650.07151,485123,00026,50065,0005,000119,168553
2021-07-23VAIS0.080.080.0750.075-0.005340,900110.070.075330,4005006,0004,000
2021-07-22VAIS0.060.080.060.0750.015914,720660.0750.08516,97091,0004,350112,000190,400
2021-07-21VAIS0.0650.0650.060.06202,000140.060.065147,00045,0004,0006,000
2021-07-20VAIS0.060.0650.060.0610,50050.060.0659,0001,000500