07:25:36 EDT Wed 08 Jul 2020
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
2020-07-07VATU0.180.180.180.180.00510,00010.180.18510,000
2020-07-06VATU0.1750.1750.1750.1750.0111,50030.1650.18510,5001,000
2020-07-03VATU0.1750.1750.1650.165-0.005121,687170.1650.19105,0006,0002,5005,5002,500
2020-07-02VATU0.170.1750.170.17-0.025201,180230.170.1998,50040,00029,00033,500180
2020-06-30VATU0.1750.1750.1750.175-0.023,05040.170.191,0001,0001,00050
2020-06-29VATU0.1950.1950.180.180.00565,500100.170.195,50019,50024,50015,500500
2020-06-26VATU0.180.190.1750.190.02550,600160.1750.19523,10011,00050015,500500
2020-06-25VATU0.180.180.170.170.00524,00060.170.185008,50015,000
2020-06-24VATU0.1550.1650.1550.16527,50040.150.181,0006,50010,00010,000
2020-06-23VATU0.160.1650.160.1650.00564,500170.150.1817,50026,50010,50010,000
2020-06-22VATU0.160.170.1450.155-0.0188,628330.150.1649,75026,5003,5008,000878
2020-06-19VATU0.170.170.1650.1655,00030.160.184,500500
2020-06-18VATU0.1750.180.1750.180.01522,55530.1650.1815,000557,500
2020-06-17VATU0.170.170.1650.165-0.01380,500340.160.165315,00022,00021,00022,500
2020-06-16VATU0.1750.180.1750.180.0112,00040.170.185,0002,5002,0002,500
2020-06-15VATU0.170.170.170.17-0.0130,00060.170.17511,0007,0006,0006,000
2020-06-12VATU0.180.180.185
2020-06-11VATU0.190.190.180.18-0.01536,300150.170.197,5009,0001,0008,50010,000300
2020-06-10VATU0.1950.1950.1950.1950.01128,25090.180.195125,0501,5005001,000200
2020-06-09VATU0.190.190.180.1850.01579,353160.180.19565,0008,0003,0002,853500
2020-06-08VATU0.180.200.170.17-0.01225,883470.160.17154,89050,0007,5005,5006,793200
2020-06-05VATU0.180.190.180.180.005181,348340.180.19122,30032,5004,0006,5003,50012,548
2020-06-04VATU0.170.190.170.175-0.0234,100140.170.193,10026,0005001,5003,000
2020-06-03VATU0.190.200.160.1950.01664,4271220.160.195441,227138,50020028,00050046,00010,000
2020-06-02VATU0.1750.1850.1750.185-0.005132,900250.1750.19109,7007,0001,0005001,00010,200
2020-06-01VATU0.1750.200.1750.190.00532,50080.1750.18521,5004,0003,0004,000
2020-05-29VATU0.1850.1850.1850.1850.0059,00040.1750.1952,0007,000
2020-05-28VATU0.180.180.180.18-0.0116,17840.170.19511,2784,500400
2020-05-27VATU0.180.190.180.197,50040.1850.1957,500
2020-05-26VATU0.180.190.180.190.0172,000140.170.19536,00036,000
2020-05-25VATU0.180.180.20
2020-05-22VATU0.1950.1950.180.195-0.005131,0001180.160.20108,5006,00015,0005001,000
2020-05-21VATU0.200.1950.21
2020-05-20VATU0.210.210.200.20162,5911790.1950.21115,90125,0003,5001,5001,0008,190
2020-05-19VATU0.190.200.180.2090,519190.200.2259,41910,5005,5006,0009,000100
2020-05-15VATU0.2050.2050.200.2035,50020.190.21535,500
2020-05-14VATU0.200.210.225
2020-05-13VATU0.200.200.200.20-0.0130,00040.200.22525,0004,500500
2020-05-12VATU0.210.210.210.21-0.01520,316120.2150.22513,2003,0001,0003,000116
2020-05-11VATU0.210.220.210.21-0.01511,50050.210.2256,0004,5001,000
2020-05-08VATU0.2250.2250.2150.225-0.015110,700160.2150.22575,5005,5007,00017,5005,200
2020-05-07VATU0.2250.240.2250.240.01355,000380.220.24315,00021,50012,5002,0004,000
2020-05-06VATU0.230.2250.23
2020-05-05VATU0.240.240.230.23-0.01140,90050.2050.23140,500400
2020-05-04VATU0.240.200.24
2020-05-01VATU37510.220.24375
2020-04-30VATU0.2350.240.210.24187,236200.230.24171,25115,500485
2020-04-29VATU0.230.240.230.240.01165,752310.210.24158,2521,0005001,0001,0004,000
2020-04-28VATU0.240.240.210.210.01213,782550.210.23136,59126,0005,0008,5003,00034,000691
2020-04-27VATU0.210.210.180.20-0.01153,647460.200.21557,82364,50010,0002,0001,00017,500824
2020-04-24VATU0.1950.210.1950.2122,55050.180.2320,2502,000
2020-04-23VATU0.200.2150.190.210.035268,599420.210.23188,50052,0005,0005,00012,0006,099
2020-04-22VATU0.1750.1750.1750.1750.0051,50030.1750.205001,000
2020-04-21VATU0.200.200.160.17-0.0417,310120.150.181,4005,5005004,5005,010
2020-04-20VATU0.170.230.170.230.025,70360.150.202,0001,5002,000203
2020-04-17VATU1010.180.2110
2020-04-16VATU0.190.190.190.19-0.021,00120.190.2011,000
2020-04-15VATU0.210.2250.210.2259,50090.160.2552,5005,0005001,000100
2020-04-14VATU0.2150.2350.1850.2250.025421,168500.220.23351,99832,5006,00016,00013,0001,670
2020-04-13VATU0.180.200.180.200.02105,360230.200.21587,00011,5002,5002,5001,500360
2020-04-09VATU0.1650.1850.1650.180.025707,479660.180.19609,60055,50011,50025011,00019,500129