04:48:51 EDT Tue 03 Aug 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
2021-07-30VAUL0.420.420.475
2021-07-29VAUL0.4150.420.4150.422,06040.420.4652,00060
2021-07-28VAUL0.420.420.420.4214,94070.390.47514,93010
2021-07-27VAUL0.420.420.420.42-0.028,13850.4250.4757,988150
2021-07-26VAUL0.430.470.430.440.0121,252130.430.4819,5021,500200
2021-07-23VAUL0.430.430.4150.43-0.00514,11560.4250.433,01510,0001,000100
2021-07-22VAUL0.410.4350.410.4350.03519,30290.420.4315,0024,300
2021-07-21VAUL0.450.450.400.40-0.0364,671290.320.4657,9026,500269
2021-07-20VAUL0.410.470.410.430.0224,803110.410.4920,8001,0002,0001,0003
2021-07-19VAUL0.410.430.410.43-0.016,02880.430.477505004,778
2021-07-16VAUL0.440.470.440.44-0.0320,171150.440.472,6715,5003,0009,000
2021-07-15VAUL0.4950.520.460.470.02522,356180.460.49517,5005005001753,681
2021-07-14VAUL0.4450.460.4450.460.0355,50020.460.503,5002,000
2021-07-13VAUL0.4250.4350.4250.425-0.0112,900160.4250.5011,1005001,000300
2021-07-12VAUL0.4450.4450.4350.4350.00523,600100.410.4452,1003,50011,5001,5005,000
2021-07-09VAUL0.430.430.430.430.00512,50080.4350.505,3002,0001,0004,200
2021-07-08VAUL0.440.450.4250.425-0.0453,012240.420.4530,0008,5005003,5006,0004,512
2021-07-07VAUL0.480.480.440.465-0.0254,028310.450.5027,0507,5002,0003782,0005,00010,100
2021-07-06VAUL0.4750.490.4750.4850.06511,290100.440.488,5001,0002901,500
2021-07-05VAUL0.460.4850.420.42-0.0424,050130.4350.47523,700350
2021-07-02VAUL0.460.460.450.4670,650220.460.4970,400250
2021-06-30VAUL0.4650.4650.460.46-0.00519,40070.4550.49519,000
2021-06-29VAUL0.470.4750.460.4650.00510,91080.4550.49510,610300
2021-06-28VAUL0.500.500.460.46-0.0128,152270.460.4920,3523,0003,5001,300
2021-06-25VAUL0.500.500.470.4712,40090.470.5012,200200
2021-06-24VAUL0.490.490.470.47-0.0139,090170.470.5038,290800
2021-06-23VAUL0.500.520.480.48-0.01553,446130.4750.49552,0001,00040046
2021-06-22VAUL0.500.500.4950.495-0.0054,60030.4850.504,000500100
2021-06-21VAUL0.520.530.500.50-0.0465,785250.4850.5865,365
2021-06-18VAUL0.530.540.520.5453,154190.520.5845,8453,0002591,0003,050
2021-06-17VAUL0.530.540.530.54-0.01124,107280.530.58121,8072,000300
2021-06-16VAUL0.550.590.520.550.0466,316270.520.5965,816500
2021-06-15VAUL0.540.570.510.51-0.03112,006400.520.56109,7581,500748
2021-06-14VAUL0.520.540.500.540.0178,723210.530.5477,1001,00011612
2021-06-11VAUL0.500.530.490.53136,134180.480.53135,590544
2021-06-10VAUL0.4750.530.4750.530.0575,850120.4750.5374,5001,00050300
2021-06-09VAUL0.4750.480.4750.480.00587,265180.4750.4985,654500316345450
2021-06-08VAUL0.490.490.4650.475-0.015244,470440.460.49243,3281,0008062
2021-06-07VAUL0.500.500.460.49-0.01112,997500.460.49111,0971,000900
2021-06-04VAUL0.520.520.500.50-0.0178,754260.490.5054,80023,000388566
2021-06-03VAUL0.520.520.500.51-0.0193,541390.510.5290,3252,0001,216
2021-06-02VAUL0.530.530.510.52-0.0152,764250.510.5345,8853296,000550
2021-06-01VAUL0.560.560.520.53-0.01112,897430.510.5399,05012,500500847
2021-05-31VAUL0.580.590.540.54-0.0480,956300.540.5550,3638,0002,00020,200393
2021-05-28VAUL0.550.580.540.580.0560,867250.550.5843,2504,0001001,00011,5001,017
2021-05-27VAUL0.550.580.530.53-0.0288,102340.530.5787,211500211
2021-05-26VAUL0.590.590.530.55-0.01105,160390.530.5576,61019,5004648,000586
2021-05-25VAUL0.560.580.550.5670,505280.530.5862,0024,5004,0003
2021-05-21VAUL0.580.580.540.56-0.0136,658300.550.5735,2591,000200199
2021-05-20VAUL0.650.650.560.57-0.01182,435790.560.60175,3574,5003002,076
2021-05-19VAUL0.590.590.520.5885,810390.560.5978,9106,500400
2021-05-18VAUL0.620.620.580.58-0.0212,563230.580.5910,0002,150
2021-05-17VAUL0.600.620.570.6088,192460.600.6172,05915,000251,108
2021-05-14VAUL0.580.600.570.60-0.0123,150130.580.6018,8004,00050300
2021-05-13VAUL0.580.610.580.610.0114,200110.580.6313,6342564
2021-05-12VAUL0.600.600.580.60-0.02113,864360.590.6067,54443,5002002,000620
2021-05-11VAUL0.600.620.580.620.0329,434200.600.6428,304500630
2021-05-10VAUL0.600.640.570.59-0.0162,533370.590.6352,9808,0001,552
2021-05-07VAUL0.580.600.550.600.0539,712350.560.6036,7711,0004051,237
2021-05-06VAUL0.600.600.550.55-0.0574,711560.550.5969,8922,0001,3005001,019
2021-05-05VAUL0.640.650.600.60-0.0357,474410.600.6246,3173,0006,0007491,408
2021-05-04VAUL0.580.650.580.630.0348,163250.630.6446,7461,000417