07:28:55 EDT Thu 15 Apr 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
2021-04-14VAUAU0.280.2850.260.26-0.0273,390730.250.28552,3221,5001,00014,5013,130
2021-04-13VAUAU0.2650.2850.2650.28-0.005153,822730.250.2878,25122,50015,00017,00015,1005,971
2021-04-12VAUAU0.2650.2850.240.285138,0061260.2650.28574,27528,5002,5004,00024,1004,080
2021-04-09VAUAU0.290.290.2650.28528,847760.260.28518,4345,0001,0005003,913
2021-04-08VAUAU0.2750.2850.2750.275-0.00566,587710.2750.28540,09819,0005003,5001,0002,485
2021-04-07VAUAU0.270.2850.260.26-0.0164,990920.270.2853,2253,5001,5001,5001,0704,191
2021-04-06VAUAU0.240.270.240.270.03213,2781420.270.28184,5435,50015,0005002005003,5003,467
2021-04-05VAUAU0.2350.240.2350.2415,108520.230.2412,6892,275
2021-04-01VAUAU0.230.2450.230.245,814490.2250.242,9151,0001,897
2021-03-31VAUAU0.230.2450.2250.24149,210710.240.24559,91730,5005,50051,0002,293
2021-03-30VAUAU0.2350.2450.2250.240.00562,951650.2350.24543,1067,0007,0001205003,500779
2021-03-29VAUAU0.2350.240.230.24177,919660.2350.25109,1285,50015,00013,00033,0002,289
2021-03-26VAUAU0.2350.2450.2350.2450.005161,815790.2250.24568,03125,5001,30020,00045,0001,854
2021-03-25VAUAU0.2550.2550.2350.24-0.00541,487610.2350.2522,9931,00014,0001,2042,278
2021-03-24VAUAU0.250.250.240.245-0.015112,6791110.240.2542,81737,50015,00025015,2001,907
2021-03-23VAUAU0.260.2650.2450.260.0178,239980.2450.26563,7933,0007,8003,645
2021-03-22VAUAU0.2550.270.250.260.00581,4591120.250.26517,06710,00015,00013,00022,5003,890
2021-03-19VAUAU0.260.2650.2550.2550.00550,102880.250.26516,8471,5002,0001,00025,5002,915
2021-03-18VAUAU0.2550.2650.250.2578,6351180.250.2654,66110,0005009,5003,904
2021-03-17VAUAU0.2550.260.250.25-0.00567,604770.250.26546,9189,5003,5005004,0003,181
2021-03-16VAUAU0.270.270.2550.260.00544,474770.2550.26532,1355008,5003,339
2021-03-15VAUAU0.2650.2650.2550.255-0.0140,2621160.2550.26521,3726,0003,5001,0005003,5004,389
2021-03-12VAUAU0.2650.270.250.26556,143900.2550.26514,54620,5001,50016,0002,668
2021-03-11VAUAU0.2650.2650.250.2650.01100,2071030.250.26589,9292,0002,0005002,7002,431
2021-03-10VAUAU0.270.270.2550.255-0.0155,849850.2550.2640,39810,0003,3251,575
2021-03-09VAUAU0.260.270.260.2650.00536,076830.2650.2724,0466,5005001,5003,258
2021-03-08VAUAU0.260.2750.250.2668,0471260.250.2736,2477,00012,0002,0005,4504,495
2021-03-05VAUAU0.2750.2750.2550.26-0.01149,7031080.260.26560,09927,50017,00041,2003,571
2021-03-04VAUAU0.2650.270.260.26128,3281060.260.278,62936,0003,50025,00011,00041,5002,490
2021-03-03VAUAU0.280.280.250.26-0.015329,6061770.260.2891,01779,50060,00026,50050068,4003,388
2021-03-02VAUAU0.270.2750.260.2750.005129,1051070.260.2844,8837,00050024,50049,0003,218
2021-03-01VAUAU0.270.2750.2550.2750.015202,2051450.2550.2757,49016,50048,00074,7005,102
2021-02-26VAUAU0.260.270.260.2632,848880.260.2713,4185,0008,0003,7002,462
2021-02-25VAUAU0.260.270.2550.26-0.0159,3981420.2550.2717,9613,02021,0001,0009,7005,356
2021-02-24VAUAU0.2750.2750.260.270.01105,6881190.260.2725,4418,00017,00035,0002,50012,5004,942
2021-02-23VAUAU0.280.2850.260.26-0.0189,9501260.260.2720,8693,50013,00012,50036,0003,305
2021-02-22VAUAU0.260.2750.250.270.015134,7871500.270.27570,1149,50017,0003,00050028,5005,502
2021-02-19VAUAU0.2650.270.250.260.00586,4031200.250.2636,27919,00020,0006,5003,924
2021-02-18VAUAU0.2650.280.250.255-0.01277,5481400.2550.27237,05812,0005,6002,50050016,5002,468
2021-02-17VAUAU0.270.270.2550.2650.00564,5931250.2550.26533,9681,5009,00050016,7061,925
2021-02-16VAUAU0.2650.2750.2550.2750.015295,9301600.260.275170,75436,50030,00027,5002,50025,1271,599
2021-02-12VAUAU0.280.280.2550.255-0.005333,7221770.2550.275171,83751,5007,40028,00024,50050047,6371,539
2021-02-11VAUAU0.270.2750.260.26-0.005172,7521340.260.275137,42516,0001,00015,1812,227
2021-02-10VAUAU0.280.280.260.270.005181,6211140.2650.29106,04719,00010,5006,00038,4551,319
2021-02-09VAUAU0.280.290.2650.265225,5091450.2650.28138,59920,0002,00023,5004,00035,7781,048
2021-02-08VAUAU0.280.290.2650.265-0.015304,2401620.2650.275108,78675,50028,00023,00025031,00034,4892,800
2021-02-05VAUAU0.300.300.2750.290.01167,229870.270.3090,22421,00011,50017,00026,594316
2021-02-04VAUAU0.290.300.280.290.01193,7341000.2850.3089,97034,50011,50014,0009,50032,438600
2021-02-03VAUAU0.270.290.270.28-0.025102,822700.2750.3049,95515,5003,50013,50016,7723,200
2021-02-02VAUAU0.290.310.280.300.0262,499600.280.3016,45213,00012,0002,00050012,3595,820
2021-02-01VAUAU0.2850.290.2750.290.00597,426760.270.2933,80611,00031,5009,0002,5008,000650
2021-01-29VAUAU0.2850.290.2850.2850.02563,412570.2650.2918,2129,0002,80012,50010019,1771,210
2021-01-28VAUAU0.2850.290.260.2850.01139,978700.280.2973,46932,0008,0004,50010020,882926
2021-01-27VAUAU0.2850.2850.2750.275-0.0161,193390.260.2959,2061,000500487
2021-01-26VAUAU0.280.290.280.285-0.0182,083390.270.29573,9715002,0001,5003,0001,112
2021-01-25VAUAU0.290.310.290.300.01253,124850.290.31155,02325,50030,50011,00028,5002,302
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