05:35:10 EDT Thu 22 Oct 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
2020-10-21VAUAU0.3750.380.3350.35-0.03299,6311050.3350.35223,70521,00016,00016,5003006,00011,5004,326
2020-10-20VAUAU0.390.3950.370.38-0.00554,570310.3750.4046,1655001,5006,000405
2020-10-19VAUAU0.380.420.370.385-0.02198,699620.380.38596,65544,50032,0004001,00023,000744
2020-10-16VAUAU0.400.410.390.4050.005227,405560.380.42142,23317,00034,5007,5004,50017,5004,172
2020-10-15VAUAU0.4050.420.3950.40264,758830.400.415171,86730,50024,50016,00020114,5005,200989
2020-10-14VAUAU0.420.4250.3750.40-0.01544,0421380.400.41331,497100,50034,55034,50042,000995
2020-10-13VAUAU0.430.430.3950.41-0.02288,726850.4050.42136,96226,00068,00033,00050023,500764
2020-10-09VAUAU0.450.450.420.44-0.005173,484510.4250.4470,44338,50027,50014,5002050021,0001,001
2020-10-08VAUAU0.400.450.400.4450.0391,769270.430.4429,9327,50039,00040014,500437
2020-10-07VAUAU0.4350.450.400.415-0.035397,908830.4150.43220,90338,50049,00064,0001,1455,00013,5795,781
2020-10-06VAUAU0.470.470.4450.445-0.01576,358370.4450.46543,30618,0004,0003,5001565,6561,740
2020-10-05VAUAU0.470.480.4550.460.02270,961830.4450.46173,98439,54017,0008,50050028,0003,437
2020-10-02VAUAU0.4050.470.4050.440.03169,424740.440.49125,45521,5008,0008,0005004,5001,469
2020-10-01VAUAU0.430.430.4050.41-0.01262,956660.410.42109,41034,50015,50073,00010729,0001,332
2020-09-30VAUAU0.420.430.4150.42-0.0152,694350.4150.42544,1507,00050025050044
2020-09-29VAUAU0.4450.4450.420.43-0.0194,111680.4150.4348,09820,50011,5002,5005,0005,1701,343
2020-09-28VAUAU0.400.4550.3950.440.045385,448980.420.45250,4836,00038,00043,50047050034,47012,025
2020-09-25VAUAU0.370.400.370.400.04232,667760.3850.4065,24846,50030,00036,50050053,500419
2020-09-24VAUAU0.3850.390.3550.355-0.025471,2651080.3550.37223,73952,00071,90057,0004111,50063,4111,304
2020-09-23VAUAU0.450.450.3750.38-0.07565,3401960.3750.40289,97163,00043,50061,50032250077,50028,725
2020-09-22VAUAU0.410.450.4050.450.035261,4871420.440.4758,92978,00079,5002061,00040,5063,346
2020-09-21VAUAU0.410.420.370.40-0.01469,8641800.400.415328,43535,5002,00034,0001004,50047,50016,829
2020-09-18VAUAU0.4450.450.410.41-0.04564,2432590.410.43217,21088,50024,87099,000551,500125,0006,053
2020-09-17VAUAU0.460.480.450.45-0.01425,1111820.4450.4596,18879,00013,50076,0004351,500154,5002,053
2020-09-16VAUAU0.490.490.460.46-0.03808,4073900.460.48418,833100,02092,00066,0005,8639,00081,36332,828
2020-09-15VAUAU0.480.490.470.480.0185,579450.4950.49557,7035,0001,0004,50043150015,931514
2020-09-14VAUAU0.540.540.4650.465-0.0751,449,8035580.4650.48672,765283,50029,300126,00031013,500307,50012,718
2020-09-11VAUAU0.610.630.510.54-0.061,068,0594210.530.54522,194158,00014,200128,00070011,000200,17433,741
2020-09-10VAUAU0.710.550.60-0.012,266,7038920.570.601,353,887270,00012,700172,0002,28525,500246,2358,046
2020-09-09VAUAU0.430.660.400.590.192,167,3035790.590.611,203,339399,82950265,00079266,000224,4427,851
2020-09-08VAUAU0.390.400.3850.39-0.02126,511380.380.41105,6118,5007,0002001,5003,000500
2020-09-04VAUAU0.380.410.380.400.02261,010530.390.4399,13047,00067,50046,500880
2020-09-03VAUAU0.400.420.380.40243,554600.380.41225,0009,0001,0006,5001,500554
2020-09-02VAUAU0.3950.4150.390.40-0.005437,691660.410.4269,991312,00017,0002008,00026,5004,000
2020-09-01VAUAU0.4050.420.3950.4050.005220,2851030.3950.42158,26830,0004,0003,5007,00016,5001,017
2020-08-31VAUAU0.4050.4050.3950.40170,5251190.400.4192,50039,00020,00050017,5001,025
2020-08-28VAUAU0.390.400.390.400.01309,468990.3950.40123,10044,5009,00053,0005,00057,00016,5001,368
2020-08-27VAUAU0.410.430.370.39-0.01442,5391800.3850.45188,43376,50020061,50020422,50071,50421,498
2020-08-26VAUAU0.3950.4250.390.4250.06223,042640.420.43597,67037,50022,50018,00047,372
2020-08-25VAUAU0.3650.380.3650.36538,200280.360.4033,9004,000200100
2020-08-24VAUAU0.370.3750.360.365-0.01338,696890.3650.37256,96530,5002,50081922,50024,819593
2020-08-21VAUAU0.3750.3850.3650.3750.01598,6901080.3650.37571,10021,5002,0005002,590
2020-08-20VAUAU0.360.370.360.3632,566270.360.4015,5008,9707,500596
2020-08-19VAUAU0.400.400.360.37-0.0177,404520.360.3861,2507,5001,5005004,5002,154
2020-08-18VAUAU0.380.400.370.380.025193,723620.380.4073,71840,50080031,5001,16012,00028,3005,675
2020-08-17VAUAU0.3450.380.3250.3550.015203,5902130.3550.40155,8501,50050021,50020010,50012,700840
2020-08-14VAUAU0.3150.350.3150.340.02198,297970.3250.35121,6809,00041518,500120,00019,0019,700
2020-08-13VAUAU0.3350.3350.310.320.005100,654580.310.3334,6634,00036,50023,0002,491
2020-08-12VAUAU0.3250.3550.3150.315-0.015362,8222990.3050.375163,41545,00050083,00034,00036,000907
2020-08-11VAUAU0.350.350.3250.35-0.02285,265830.3250.375171,65072,00015,50050017,5008,115
2020-08-10VAUAU0.350.370.350.370.021,050,789700.350.37555,46128,5004,500700941,00018,0002,428
2020-08-07VAUAU0.350.370.350.3587,826450.350.3754,00522,0006,0003,5002,321
2020-08-06VAUAU0.360.370.350.35-0.00527,437240.350.3620,3008004,0002,000337
2020-08-05VAUAU0.3750.3750.350.355-0.01190,762770.3550.3798,43533,95015,40021,50020,500977
2020-08-04VAUAU0.370.370.3350.3650.02137,287630.340.3758,50023,95020,50050013,50012,7007,337
2020-07-31VAUAU0.380.380.3450.345-0.025122,346640.350.3737,34834,00050024,0007,00017,5001,998
2020-07-30VAUAU0.370.370.370.3749,250170.340.3848,411250589
2020-07-29VAUAU0.370.370.3550.355-0.01537,805210.3550.36517,00012,0007,5001,000305
2020-07-28VAUAU0.3750.380.3650.37176,930390.3650.37156,5501,0007,00011,0001,380
2020-07-27VAUAU0.350.390.330.370.04340,1661500.330.395228,09540,50027,2505,00025,5006,5006,821
2020-07-24VAUAU0.340.360.310.33-0.01371,1661580.3250.385279,73027,5008,00022,5003,00013,50015,936
2020-07-23VAUAU0.330.3750.3150.340.005474,1032770.340.395233,46959,50050,00063,50035014,50022,50028,284