17:45:11 EST Fri 22 Jan 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
2021-01-22VAUAU0.290.3050.290.29362,524840.2650.305169,06874,00026,00020,50011,00061,327629
2021-01-21VAUAU0.290.300.280.2988,518250.2650.3013,80720,00024,00014,00013,0003,711
2021-01-20VAUAU0.280.2950.2650.290.00573,506410.290.3023,41027,0002,5008,00010,5002,096
2021-01-19VAUAU0.290.290.280.285-0.00598,814350.2850.29580,9023,0008,5001205,1501,142
2021-01-18VAUAU0.2950.300.280.28-0.0124,239260.280.3011,9382,5005,0002,5002002001,501
2021-01-15VAUAU0.280.300.280.300.0228,536310.260.3057,61514,5002,0003,0001,414
2021-01-14VAUAU0.2750.290.2650.28-0.00521,820280.280.3012,7035,0001,5001,5001,117
2021-01-13VAUAU0.2750.290.270.285187,789660.2750.28592,79221,50031,00010,00030,0002,497
2021-01-12VAUAU0.290.290.270.285-0.015122,171570.270.31110,3344,0001,3002,5001,0002,500537
2021-01-11VAUAU0.290.300.290.2950.00557,370420.2950.30511,4339,5009,1003,00016,5007,656
2021-01-08VAUAU0.310.310.280.295-0.005377,962920.290.305263,57436,50030,00013,50040050031,0002,088
2021-01-07VAUAU0.3150.3150.300.3179,831420.2950.3165,1734,0005008,0001091091,940
2021-01-06VAUAU0.3150.3150.3050.31-0.0169,305380.300.3231,1021,50013,10021,0001,0001,603
2021-01-05VAUAU0.330.330.310.32-0.00519,292210.310.3216,4405005005001,352
2021-01-04VAUAU0.3050.330.2950.3250.02130,107800.320.3379,87220,0008,0001,500101,00012,1057,359
2020-12-31VAUAU0.2950.320.290.310.01571,007400.2950.3352,55810,0008,000349
2020-12-30VAUAU0.290.310.2750.290.005286,7571030.2950.305206,57045,00016,0001,000644,00013,0001,059
2020-12-29VAUAU0.310.3250.2850.285-0.02381,0301330.280.29266,92177,5008,5004,00022,0002,109
2020-12-24VAUAU0.300.3150.300.3050.005136,281260.300.305112,5008,0006,0009,000781
2020-12-23VAUAU0.320.330.300.31-0.0141,339320.300.3125,4033,0002,0002,5002,0003,5002,936
2020-12-22VAUAU0.320.3250.320.3232,606200.320.3450012,50011,5007,500606
2020-12-21VAUAU0.320.320.300.320.005160,317600.3150.3333,51458,50017,50021,0004701,50023,4704,363
2020-12-18VAUAU0.3250.330.310.310.005161,540480.3150.32581,34027,50012,5005,0004009,40025,400
2020-12-17VAUAU0.330.330.3050.32-0.005221,066700.3050.32113,21157,50017,0006,00025026,0501,055
2020-12-16VAUAU0.290.3250.290.320.0399,863610.310.3258,52217,0001,00020221,5001,437
2020-12-15VAUAU0.290.300.290.29-0.0198,716290.290.3045,50014,50040021,5006,5009,500816
2020-12-14VAUAU0.330.330.300.30-0.00581,903340.300.31516,29325,0006,50020,00029050012,390830
2020-12-11VAUAU0.320.320.300.30-0.0161,151300.300.3133,33115,00010,0005005755751,170
2020-12-10VAUAU0.300.3150.300.3150.015205,131520.300.315172,92310,00020,5001101001,488
2020-12-09VAUAU0.310.310.2950.30-0.03223,628620.290.3089,49543,50017,80023,00034,00015,833
2020-12-08VAUAU0.300.340.290.330.045307,927930.310.33116,74327,50075,00051,5001636,0001,152
2020-12-07VAUAU0.270.300.2650.2850.005282,363700.280.3099,00178,00035,00029,50014,00012,50014,362
2020-12-04VAUAU0.2950.2950.280.28-0.005111,768300.2750.28540,14521,00012,00013,00021,5004,123
2020-12-03VAUAU0.2950.2950.280.285-0.01181,792440.2850.29551,97410,50057,00013,50028,00019,5001,318
2020-12-02VAUAU0.290.2950.2650.295202,888820.2850.29592,28331,00015,00024,5005027,50012,505
2020-12-01VAUAU0.2950.2950.290.2950.005137,950630.2850.295116,80018,50022,646
2020-11-30VAUAU0.260.2950.260.275-0.0173,026280.2750.2868,2311,0003,000101100593
2020-11-27VAUAU0.2550.290.2550.2850.01584,747350.2550.2913,74216,50012,50019,000223,0001
2020-11-26VAUAU0.270.290.270.2718,104130.270.2854,6955005,0005007,409
2020-11-25VAUAU0.270.290.270.270.015143,758470.250.27584,60023,50010,00010,0002850014,500602
2020-11-24VAUAU0.2750.280.2550.255-0.025472,6415090.2550.29299,95977,50036,50040,50011,00016,680
2020-11-23VAUAU0.290.2950.270.28-0.01113,357550.280.29536,70035,14015,00014,500250010,5001,013
2020-11-20VAUAU0.280.2950.280.28100,078640.280.29532,69624,5008,00015,000117,0002,880
2020-11-19VAUAU0.2750.280.260.280.01122,127570.270.2826,44058,50018,0007,50063810,300411
2020-11-18VAUAU0.280.2950.270.28-0.005171,408740.270.28115,00727,50050017,5004,5005,0001,401
2020-11-17VAUAU0.300.300.2850.285-0.0151,535320.2850.3038,78112,5001252
2020-11-16VAUAU0.300.300.290.300.005296,081560.290.30286,6104,0001003,1002,271
2020-11-13VAUAU0.290.300.290.295204,147760.2950.30191,19310,500300801,000994
2020-11-12VAUAU0.300.300.290.295133,6601290.290.295110,20011,50040016010,1601,240
2020-11-11VAUAU0.300.300.2950.295-0.005109,082490.2850.29598,0409,5002402401,062
2020-11-10VAUAU0.3250.3250.290.30-0.005190,987570.2950.30184,0465,000335500771
2020-11-09VAUAU0.330.330.280.305-0.045350,0121130.310.325199,98265,00019,00037,00069626,8061,488
2020-11-06VAUAU0.360.3650.350.365192,169460.3350.365147,37031,0002,50010,000500799
2020-11-05VAUAU0.350.380.350.3650.015334,644840.3550.365227,35538,5007,00048,00013,000789
2020-11-04VAUAU0.330.360.330.350.0368,080370.320.3720,30014,0008,5001656,0006,50012,450
2020-11-03VAUAU0.320.370.310.320.005259,190980.320.33165,74734,00011,100150032,00015,341
2020-11-02VAUAU0.320.330.300.3150.00590,416450.300.3271,8052,0001,5004041,50012,348803
2020-10-30VAUAU0.300.3150.300.310.01564,100220.300.3139,60019,0005,000500
2020-10-29VAUAU0.300.320.2950.2950.005104,882540.290.31573,09912,5003,50015,000783
2020-10-28VAUAU0.310.310.290.29-0.03111,258390.290.3281,9081,50017,0003501,0005,5004,000
2020-10-27VAUAU0.310.330.310.320.005199,434800.310.33133,58122,50015,50018,00018,5001,351
2020-10-26VAUAU0.3350.340.3150.315-0.03284,4741020.3150.32183,55065,5006,5009,00014,0005,000924
2020-10-23VAUAU0.340.350.3350.345-0.005129,917420.340.3595,7159,00015,5005,5004012,900900