21:00:56 EDT Thu 24 Jun 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
2021-06-24VDAN0.4050.4050.380.38-0.01108,916780.380.4034,08413,00030,00010,00019,1162,461
2021-06-23VDAN0.4350.4350.390.39-0.005112,606880.390.43529,46716,5004,00021,5001,35014,80524,984
2021-06-22VDAN0.4150.4150.390.41-0.01128,5381350.3950.4381,6534,5009,5009,00040020,0213,335
2021-06-21VDAN0.4150.440.4150.43-0.005217,0781520.420.4474,20136,00016,16241,5003,50050027,5049,841
2021-06-18VDAN0.410.440.4050.440.035223,5221120.420.4475,31864,50050032,00030050043,0007,251
2021-06-17VDAN0.460.460.4050.405-0.03157,5491350.4050.4472,50313,5001,00019,50047,7603,248
2021-06-16VDAN0.460.470.4350.46-0.01232,2462730.4350.47101,8309,0005,10046,5005,0002,50055,0277,087
2021-06-15VDAN0.420.4850.400.4650.068,331,2166510.4550.477,792,664165,60072,60085,0005,5507,500134,73065,034
2021-06-14VDAN0.4050.420.400.420.015174,8731040.410.42133,45920,0007,5001,00080011,164650
2021-06-11VDAN0.4250.450.400.4250.005114,239750.410.4576,3767,5001,0003,00050050025,000363
2021-06-10VDAN0.4450.4450.420.42-0.005144,0431270.420.44558,08024,0002,50016,5008003,50021,72516,938
2021-06-09VDAN0.460.460.4250.44-0.01169,8561050.4250.4471,00037,00034,00095050025,550556
2021-06-08VDAN0.480.490.420.45-0.02228,8721400.450.46123,26135,0005,00033,5005,50024,0542,552
2021-06-07VDAN0.4550.470.4550.470.00586,394830.460.47534,11027,50011,0001,7005004,5006,868
2021-06-04VDAN0.440.4750.440.4750.03554,196840.460.47521,2524,00050020,0001,3005005,500765
2021-06-03VDAN0.490.490.440.44-0.04272,0161430.440.49105,38921,50013,00051,0001,00012,50067,001476
2021-06-02VDAN0.520.530.470.475-0.025293,8721930.470.48120,28529,5007,00087,50050038,11210,975
2021-06-01VDAN0.4850.510.4850.500.015196,6441080.500.52146,31614,5002,00019,5005008,5005,328
2021-05-31VDAN0.500.500.480.485-0.03531,578220.4850.507,8381,00022,740
2021-05-28VDAN0.520.520.500.51412,9292140.510.54281,35342,00015,50013,5006,00040,50014,076
2021-05-27VDAN0.500.540.500.530.01301,8911040.510.5493,42548,50018,50056,50016,00049,00010,466
2021-05-26VDAN0.540.540.510.52-0.0187,669880.510.5242,66619,00021,0001,5001,0001,4701,029
2021-05-25VDAN0.550.550.530.53-0.01240,812680.530.54195,8238,5005003,5002,50028,5001,489
2021-05-21VDAN0.550.550.540.550.01124,572500.540.5585,30223,0003,0003,0005009,000770
2021-05-20VDAN0.580.590.530.55-0.03182,698920.540.5690,21911,0002,00057,00041021,000994
2021-05-19VDAN0.600.600.570.57-0.02255,322650.570.60184,44336,0001,30011,00022,000579
2021-05-18VDAN0.600.600.590.59-0.01223,119760.580.5972,01522,50017,00039,50050027,00043,5001,104
2021-05-17VDAN0.600.600.580.60164,9341270.580.6070,41045,50013,00014,0001,70010,0009,570754
2021-05-14VDAN0.560.600.550.600.03252,3371160.590.60182,23529,5004,53013,00069010,00010,7701,612
2021-05-13VDAN0.560.570.550.570.01344,960950.540.59245,98016,00049,50021,5006010,6801,240
2021-05-12VDAN0.550.570.550.560.02169,787710.540.5772,79920,50027,00018,0002,00019,00010,488
2021-05-11VDAN0.550.570.540.570.0192,330790.540.5733,91018,00017,50022,012903
2021-05-10VDAN0.570.570.560.56-0.01234,6311790.550.57125,35028,5005,25042,0003,4002,00027,0001,086
2021-05-07VDAN0.600.600.560.57-0.02242,6511680.550.5794,34623,00021,50017,0001,9014,50048,50031,804
2021-05-06VDAN0.560.600.540.600.04841,8552860.580.60414,690104,50065,50055,5002,92039,500154,8513,287
2021-05-05VDAN0.520.570.510.550.05792,6712220.550.56383,831127,00053,00060,5003,50556,500105,1913,144
2021-05-04VDAN0.510.540.4950.500.01363,3501800.500.51120,00351,00027,83092,5001,60066,7303,678
2021-05-03VDAN0.510.510.460.490.025303,6921650.470.49157,33535,50030,20029,5001,50047,8581,799
2021-04-30VDAN0.450.4650.4450.4650.005623,1611130.460.51237,16470,50044,00072,00012949,500148,500368
2021-04-29VDAN0.420.470.420.460.045277,136860.450.4690,45736,00015,50060,5003,00049,50022,171
2021-04-28VDAN0.440.460.380.415-0.025287,6541530.400.44132,98043,00025,00026,5001,00050052,4016,253
2021-04-27VDAN0.4750.4750.440.4750.00567,876360.440.4751,9603,5001,50024,5004,21450030,0001,690
2021-04-26VDAN0.4550.500.4550.4750.02201,600930.450.47552,22461,0005,50035,0003,70043,978198
2021-04-23VDAN0.4650.4750.4450.445-0.025263,4121110.440.4647,46225,00035,50041,0004708,500103,2502,230
2021-04-22VDAN0.4950.4950.470.4750.005175,075550.450.4883,45049,0001,50013,5006083,00023,0001,017
2021-04-21VDAN0.4850.500.470.470.02228,190710.460.475119,98046,00015,50030,00014,5002,200
2021-04-20VDAN0.500.500.4450.45-0.05199,012840.450.4797,17527,00019,00023,00029,0003,837
2021-04-19VDAN0.520.530.490.51192,335820.4750.5370,26565,00022,0009,5005807,00017,598392
2021-04-16VDAN0.520.550.510.52-0.02437,7581390.510.52139,84886,00024,500108,5004,50071,9642,446
2021-04-15VDAN0.450.550.450.540.065496,3292410.540.55237,36598,00037,50035,5001,33076,15010,484
2021-04-14VDAN0.470.500.440.475150,201790.450.47590,50010,6001,50021,00048913,50012,612
2021-04-13VDAN0.540.540.4650.49-0.01118,117900.460.5364,4144,0005,92011,50086522,3398,079
2021-04-12VDAN0.500.540.480.50-0.01241,658980.490.50126,81927,50032,5004,0001002,00046,0001,534
2021-04-09VDAN0.520.540.500.52177,276700.500.5239,43354,5002,00030,0001,23618,50031,000602
2021-04-08VDAN0.540.560.4950.52-0.02551,2912200.500.52183,69794,50059,500106,0008,75510,50086,4321,907
2021-04-07VDAN0.470.550.470.550.081,453,3844110.540.55725,648222,50096,42077,500300106,000142,17182,845
2021-04-06VDAN0.420.480.4050.470.055673,8981750.460.475442,24166,75027,50075,50057,6604,147
2021-04-05VDAN0.3950.450.390.440.03339,0711170.400.44170,32629,00039,00022,5004003,00054,00020,845
2021-04-01VDAN0.4550.4550.410.42-0.01323,0401120.410.425121,64063,0009,00041,0003009,50077,0001,600
2021-03-31VDAN0.450.4550.420.440.02302,6111210.4250.44116,27033,76325,00033,50029669,92823,854
2021-03-30VDAN0.4650.470.420.43-0.035543,1002060.4250.43175,20389,00077,00057,0003,500138,2572,850
2021-03-29VDAN0.410.490.410.4650.0851,651,5885070.460.465795,188324,00060,900130,50010,10088,000206,69635,504
2021-03-26VDAN0.360.400.3550.400.04102,752470.390.4054,26712,00015,0002,0006013,8255,600
2021-03-25VDAN0.400.400.3550.37-0.02358,6281310.3550.37147,40478,00025,00043,5002001,00062,530994