09:18:56 EST Fri 03 Feb 2023
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
2023-02-02VDIA0.0250.0250.0250.0250.0052,00010.0150.0252,000
2023-02-01VDIA0.020.020.020.0215,03520.0150.02515,000
2023-01-31VDIA0.020.020.020.02150,10670.020.025150,0051100
2023-01-30VDIA0.020.0250.020.02290,00090.0150.025223,0002,00045,00020,000
2023-01-27VDIA0.0150.020.0150.02223,495140.0150.02198,04521,4001,0003,000
2023-01-26VDIA0.020.020.020.0213,16670.0150.026,000406,000500605
2023-01-25VDIA0.020.020.020.02100,57050.0150.02400100,00060
2023-01-24VDIA0.020.020.020.0230,32540.0150.0225030,000
2023-01-23VDIA0.020.020.020.0250,00010.0150.0250,000
2023-01-20VDIA5010.0150.02
2023-01-19VDIA0.020.020.020.0250,20030.0150.0250,200
2023-01-18VDIA0.0150.0150.0150.015-0.0056,52930.0150.025006,000
2023-01-17VDIA0.0150.0150.0150.015-0.00550,00020.0150.0250,000
2023-01-16VDIA20710.0150.02207
2023-01-13VDIA0.020.020.020.0266,223100.0150.0264,0001,723
2023-01-12VDIA0.020.020.020.02360,950120.0150.02360,000950
2023-01-11VDIA0.020.020.020.02137,95580.0150.02137,000955
2023-01-10VDIA0.020.020.020.023,01520.0150.023,00015
2023-01-09VDIA0.020.020.020.02500,014140.020.025424,00068,0124,0004,000
2023-01-06VDIA0.0250.0250.0150.02602,800210.020.025543,50024,05035,000250
2023-01-05VDIA0.020.020.025
2023-01-04VDIA0.020.020.020.0240,00010.020.02540,000
2023-01-03VDIA0.0250.0250.020.02247,000110.020.025192,00035,00020,000
2022-12-30VDIA0.0250.0250.020.02437,580160.020.025431,4005,000500
2022-12-29VDIA0.020.020.020.02114,295110.0150.02540,49523,00050,000800
2022-12-28VDIA0.0250.0250.0150.021,309,779240.0150.02754,111356,00029,00099,000120,00050,668
2022-12-23VDIA0.0250.0250.020.02-0.013,136,900400.020.0252,774,900221,00010,00076,00051,0004,000
2022-12-22VDIA0.030.030.0250.0350,26190.0250.0313,00030,0003,0002,0009111,350
2022-12-21VDIA0.030.0250.03
2022-12-20VDIA0.030.030.0250.025-0.00513,00730.0250.0310,0003,0007
2022-12-19VDIA0.030.030.030.0310,00010.0250.0310,000
2022-12-16VDIA0.030.030.030.0393,50060.0250.0393,000
2022-12-15VDIA0.030.030.030.030.005314,666170.0250.03303,219410,0001,443
2022-12-14VDIA0.0250.020.03
2022-12-13VDIA0.0250.0250.020.0251,015,041330.020.03672,00448,00088,00075,000132,000
2022-12-12VDIA0.0250.0250.0250.02515,06030.020.02515,00060
2022-12-09VDIA0.0250.0250.020.02-0.00512,76050.020.02510,7002,00060
2022-12-08VDIA0.0250.0250.020.025221,321100.020.025221,3001
2022-12-07VDIA0.0250.030.0250.025-0.005604,207160.0250.03560,0003,20020,00021,0007
2022-12-06VDIA0.0250.030.0250.030.00570,118100.0250.0370,00058
2022-12-05VDIA0.0250.030.0250.0377,211140.0250.033,0005,00061,0005,0005002,709
2022-12-02VDIA0.030.0350.030.03140,502170.0250.03137,4303,00022
2022-12-01VDIA0.040.040.030.03-0.005799,919430.030.035663,60025,00178,0005,00027,0001,318
2022-11-30VDIA0.030.0450.030.0350.005948,306500.0350.04809,300100,00116,00011,00050010,0001,505
2022-11-29VDIA0.0450.0450.030.03-0.0151,389,249540.030.035998,000240,00010,0001,00030,660109,000589
2022-11-28VDIA0.0450.0450.0450.04517,122100.0350.04517,050963
2022-11-25VDIA2010.0350.0520
2022-11-24VDIA0.0450.0450.0450.045-0.00519,27540.0350.057,20012,000
2022-11-23VDIA0.0450.050.0450.0583,00050.0450.0570,0004,0004,0005,000
2022-11-22VDIA0.0550.0550.050.05-0.01160,250160.0450.05134,02511,0004,00011,000225
2022-11-21VDIA2120.050.06615
2022-11-18VDIA0.060.060.060.060.00520,49950.0550.0619,999500
2022-11-17VDIA1,20020.0550.061,200
2022-11-16VDIA0.070.070.070.070.0153,23820.0550.072383,000
2022-11-15VDIA0.0550.0550.0550.05510,00010.050.0710,000
2022-11-14VDIA0.0550.0550.0550.055-0.0052,06520.050.062,00065
2022-11-11VDIA2510.050.0625
2022-11-10VDIA2420.050.07
2022-11-09VDIA0.060.060.060.06-0.00511,02030.050.0711,00010
2022-11-08VDIA0.060.0650.060.0650.00513,64080.050.0713,000504136
2022-11-07VDIA0.070.070.0550.06-0.01132,824200.050.06595,61519,0004,00014,000
2022-11-04VDIA910.0550.07