06:16:04 EDT Thu 23 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-22VAZS0.430.430.390.39-0.0361,877390.390.4133,5009,5006,00012,000867
2024-05-21VAZS0.4450.450.410.42-0.0238,929470.420.42519,25915,5003501,0001,0051,365
2024-05-17VAZS0.4150.440.4150.440.0386,549610.440.4650,90021,0007,5004,0001,500949
2024-05-16VAZS0.400.410.3850.41-0.0160,416420.410.4341,41610,5008,500
2024-05-15VAZS0.3850.420.3850.420.03589,546310.410.4229,50035,00015,00010,00046
2024-05-14VAZS0.4150.4150.3750.385-0.03584,081440.3850.39553,50024,0005,501845
2024-05-13VAZS0.410.420.3950.420.025114,775380.420.42593,55010,5001,0008,500
2024-05-10VAZS0.390.400.3750.3950.005128,038290.3950.405117,00010,0001,00235
2024-05-09VAZS0.4150.4150.390.405-0.00584,535300.390.40578,3774,0005001,000468
2024-05-08VAZS0.410.420.400.420.0230,800220.410.4618,10012,000250
2024-05-07VAZS0.4150.4150.400.40-0.01566,000230.400.4151,50010,5004,000
2024-05-06VAZS0.3650.4250.360.4150.045182,765640.410.41568,00019,00066,00012,5007002,50012,5001,405
2024-05-03VAZS1010.360.37
2024-05-02VAZS0.370.370.360.3710,725100.3650.377,7252,0001,000
2024-05-01VAZS0.350.370.350.370.0298,658400.3650.3744,70015,50015,0002,50020,500278
2024-04-30VAZS0.3650.3650.350.355-0.0129,067210.350.36514,0003,0005,0001,5005,500
2024-04-29VAZS0.380.380.3650.365-0.0219,618150.3650.379,1084,0006,000100
2024-04-26VAZS0.3850.390.3850.38511,002100.3750.386,0005,001
2024-04-25VAZS0.370.3850.3650.3850.0122,019150.380.405,0003,0005,5008,50019
2024-04-24VAZS0.3650.380.3650.3750.01514,576110.370.4013,5761,000
2024-04-23VAZS0.3550.3650.350.3650.015227,750480.350.37102,07026,50070,0007,00018022,000
2024-04-22VAZS0.3850.3850.3350.35-0.04201,9251020.340.35116,85414,00025,0001,5003005,00038,000551
2024-04-19VAZS0.380.390.370.390.0297,283540.3850.3976,5709,5002,5002,0006,000713
2024-04-18VAZS0.370.390.370.3733,209240.370.4012,5005,00014,50040
2024-04-17VAZS0.3550.380.350.370.015134,100560.370.44592,87017,5002,0008,00013,501109
2024-04-16VAZS0.3850.3850.3550.355-0.0363,817460.350.3733,5977,0006,50050016,00065
2024-04-15VAZS0.400.400.3750.390.01147,114620.3850.43112,4601,00018,0003,5001,00011,00074
2024-04-12VAZS0.430.430.380.38-0.0384,808700.380.38545,86218,5003,0005,00030010,500711
2024-04-11VAZS0.390.410.3850.410.0264,033220.400.4460,4541,5001,000300329
2024-04-10VAZS0.410.410.3850.395-0.025107,306420.3850.40563,20615,0002001,50027,000400
2024-04-09VAZS0.420.4250.390.420.00587,915490.410.4341,50011,00016,0004,00020013,5011,589
2024-04-08VAZS0.410.4250.3850.4150.005218,755700.410.42154,95819,00015,0004,50023,500597
2024-04-05VAZS0.390.420.380.410.01183,304640.410.4299,90046,5005,0009,50010421,500
2024-04-04VAZS0.3950.400.390.400.00532,976260.390.4013,9682,500116,000112
2024-04-03VAZS0.3850.3950.370.3950.00547,179300.390.4030,5006,0004,5005,500679
2024-04-02VAZS0.360.400.360.390.03147,953710.380.3941,2639,50030,00023,50042,500865
2024-04-01VAZS0.3550.3650.350.360.0168,879420.350.3655,2001,0001,50034910,000406
2024-03-28VAZS0.330.3550.320.3550.025173,691770.3550.36116,02912,50015,0004,5004232,50022,00166
2024-03-27VAZS0.3250.330.320.330.0117,374180.3250.335,0001,0003,0007237,50071
2024-03-26VAZS0.330.330.320.324,68670.320.332,0005002,00051
2024-03-25VAZS0.330.330.320.32-0.00515,263130.320.337,5007,50019370
2024-03-22VAZS0.340.340.320.325-0.0237,807330.320.3325,0006,0001,5005004,000527
2024-03-21VAZS0.330.350.3250.3450.0259,991340.3350.3539,2447,0002,50020010,98936
2024-03-20VAZS0.340.340.320.325-0.02113,718790.3250.3345,2007,0002,00059,500
2024-03-19VAZS0.360.360.340.345-0.0299,643550.3450.3556,0068,00019,5003,00013,001130
2024-03-18VAZS0.3250.400.320.3650.045262,310960.3550.365165,69224,00050,0004,500903,00014,00016
2024-03-15VAZS0.320.320.320.3211,858120.3150.32511,500257
2024-03-14VAZS0.330.330.320.32-0.0111,658140.3150.33511,138500
2024-03-13VAZS0.340.340.3250.33-0.01532,271220.3250.33520,25010,0001,500500
2024-03-12VAZS0.3350.3450.320.3450.015116,734700.3350.3453,10417,0002,5006443,0001,036
2024-03-11VAZS0.330.340.3250.33195,032620.3250.3393,7753,50031,50011,00050050023,00030,686
2024-03-08VAZS0.3450.3450.320.330.00549,514320.320.3332,5003,0003,0005001,0009,000504
2024-03-07VAZS0.320.330.310.325-0.02105,265450.3250.3370,80050030,5013,000244
2024-03-06VAZS0.340.3450.340.3450.0154,08390.340.372,5691,075
2024-03-05VAZS0.3350.370.320.3350.005265,818740.330.36131,28841,00047,5008,50011,50026,020
2024-03-04VAZS0.350.350.320.33557,840280.330.3426,0008,00013,5005039,586
2024-03-01VAZS0.340.340.310.3350.0286,048370.330.3537,4372,50040,0001,0005,00155
2024-02-29VAZS0.290.3150.290.3150.025144,929650.3150.3213,81720,50067,50015,00027,500234
2024-02-28VAZS0.280.2950.270.28-0.0229,585290.280.308,5612,50015,0011,0002,001522
2024-02-27VAZS0.310.310.2850.295-0.015116,561690.290.3066,90220,5008,0003,5008,5007,001572
2024-02-26VAZS0.330.330.310.31-0.0266,509440.3050.3221,2304,50011,5006,00050021,5001,024