21:45:54 EDT Tue 16 Apr 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
2024-04-16VARU0.210.220.210.22131,902410.210.2273,23450015,16714,00029,000
2024-04-15VARU0.220.220.210.2235,219250.210.2212,975125,50016,000382
2024-04-12VARU0.220.240.220.2225,933140.220.2315,5215,000121,0004,000400
2024-04-11VARU0.2150.230.2150.22133,544290.220.23121,6234,000115004003,0004,0009
2024-04-10VARU0.230.230.220.22-0.01185,070660.2150.22104,8893,00050015,5003,50057,500181
2024-04-09VARU0.240.250.230.23-0.005164,578540.230.24134,57315,0004,5006,5004,005
2024-04-08VARU0.240.240.230.235-0.00554,233220.2350.2434,73512,5001,5001,0004,000498
2024-04-05VARU0.250.250.230.245,425100.240.253,725500500500200
2024-04-04VARU0.250.250.250.250.013,84160.240.251013,000500240
2024-04-03VARU0.250.250.2350.2410,020160.240.252,5105002,0001,0004,00010
2024-04-02VARU0.240.250.230.250.012,78050.240.251,2801,000500
2024-04-01VARU0.250.250.240.2411,135160.230.249,5001,000593
2024-03-28VARU0.240.250.230.2417,500120.230.2516,0005001,000
2024-03-27VARU0.2550.2550.230.24-0.0117,839210.240.2512,8392,5002,500
2024-03-26VARU0.250.260.250.25510,857180.250.267,3573,500
2024-03-25VARU0.250.260.250.2535,549210.250.266,5371,00020,0003,5004,500
2024-03-22VARU0.230.260.230.250.0178,257640.250.2636,2025009,5394,50027,500
2024-03-21VARU0.240.240.230.246,430130.230.241,9301,0001,5001,700
2024-03-20VARU0.250.250.230.250.0111,000140.240.259,5001,500
2024-03-19VARU0.2450.2450.230.2428,500110.240.256,00015,0002,5005,000
2024-03-18VARU0.240.240.230.23-0.0226,080150.230.2410,5003,000806,0006,500
2024-03-15VARU0.240.250.240.250.0111,890160.240.253,7803,0005,00085
2024-03-14VARU0.250.250.240.252,63970.240.255001,500
2024-03-13VARU0.230.250.230.250.0117,402130.240.251,6007,5008,000302
2024-03-12VARU0.250.250.230.23-0.0216,130100.230.244,00010,5001,00010050030
2024-03-11VARU0.230.250.230.240.005103,624260.240.2595,3323,5002,5002,000270
2024-03-08VARU0.230.240.230.2350.0143,055210.2350.2413,0006,0009,000553,00012,000
2024-03-07VARU0.240.240.2250.225-0.00550,555260.220.2328,44415,6113,5005002,500
2024-03-06VARU0.230.240.220.230.0129,054180.220.2325,6421,5001,500412
2024-03-05VARU0.220.230.2050.2324,390220.220.2313,7565,0003,500201,500464
2024-03-04VARU0.210.230.210.230.02547,989260.220.2323,7914,0007,00012,500
2024-03-01VARU0.2050.220.200.2050.00521,351170.200.2115,5003,0001,0007001,051
2024-02-29VARU0.230.2450.200.20-0.02138,3511810.200.2197,05510,0069,0001,50020,500290
2024-02-28VARU0.210.230.210.220.0113,400180.220.239,9001,5002,000
2024-02-27VARU0.2150.230.210.21-0.00551,731570.210.2232,1512,0002007,5001,0008,500380
2024-02-26VARU0.210.220.210.210.00529,821180.210.2157,25013,6368,500400
2024-02-23VARU0.240.260.200.205-0.04125,3971320.2050.2175,84915,8333,50010,5001,50010,0005,615
2024-02-22VARU0.2450.250.230.250.03537,222300.240.2521,4222,00050011,5001,000
2024-02-21VARU0.240.240.210.215-0.02528,500140.2150.2225,5005002,500
2024-02-20VARU0.260.260.240.2450.00578,074330.240.2558,6704,5006,0008,500304
2024-02-16VARU0.230.250.230.240.01518,829280.240.2511,0221,000156,50017
2024-02-15VARU0.230.240.220.2211,340130.220.235,0003,0003,000340
2024-02-14VARU0.2350.2450.220.22-0.01518,512190.220.2311,3125,0005001,000
2024-02-13VARU0.230.240.230.2350.01523,276180.2350.254,8002,50015,000228
2024-02-12VARU0.220.2350.220.2350.0153,00040.2250.241,5001,500
2024-02-09VARU0.230.230.210.237,120120.220.233,5201,0001,5001,000100
2024-02-08VARU0.230.230.230.232,00020.220.242,000
2024-02-07VARU0.230.2350.230.2350.0120,258120.230.2416,1581,0002,500500
2024-02-06VARU0.210.230.210.225-0.00545,557210.220.2322,7006,8676,0009,500490
2024-02-05VARU0.230.2350.230.2348,739260.220.2311,58317,0566,00040013,500200
2024-02-02VARU0.240.270.220.250.0230,992270.230.2518,4888,0001,0002,500501500
2024-02-01VARU0.230.240.2250.230.0137,315230.230.2419,1152,00014,5001,000500100
2024-01-31VARU0.250.250.220.22-0.0417,070170.220.2312,0501,0003,500100
2024-01-30VARU0.260.280.250.2626,558200.250.2725,938500120
2024-01-29VARU0.270.270.260.26-0.0110,222120.260.277,7001,5001,000
2024-01-26VARU0.270.270.270.27-0.0056,885100.270.281,8855,000
2024-01-25VARU0.280.280.260.2831,724170.270.2823,8461,0004666,000
2024-01-24VARU0.270.280.270.280.019,500130.280.297,5001,000500500
2024-01-23VARU0.270.270.270.274,00050.270.281,0002,0001,000
2024-01-22VARU0.270.280.270.2714,300160.260.278,4761,0005003,0001,044
2024-01-19VARU0.300.310.270.27-0.0431,243180.270.2920,9435001,0003,5005,300
2024-01-18VARU0.280.320.280.310.0419,769240.300.3113,7504,0002,0004
2024-01-17VARU0.240.270.240.270.0425,011280.260.2817,5075001,5005004,000500