04:18:30 EDT Fri 19 Apr 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
2024-04-18VHAN0.3950.420.3950.410.025111,517350.3950.4370,1006,0009,5002,5002,5006,00014,577
2024-04-17VHAN0.3850.410.3850.3850.00575,720240.3550.4131,0005001,00019,50023,500200
2024-04-16VHAN0.390.410.3750.4093,497620.380.40536,7505006,50012,00035,7001,940
2024-04-15VHAN0.350.4050.350.400.04137,662610.350.4164,0816,00010,50021,0005,00020,75010,206
2024-04-12VHAN0.350.420.350.380.03275,466850.3550.3877,21014,00044,50043,5002,50056,00037,146
2024-04-11VHAN0.350.3650.350.350.02527,634100.3250.3821,1146,000501
2024-04-10VHAN0.340.3650.320.325-0.025448,4823500.3250.37228,30941,71932,60044,00014,00079,0006,754
2024-04-09VHAN0.3750.390.330.35-0.035521,8611930.320.36328,33819,00045,60039,5004002,00048,0001,522
2024-04-08VHAN0.400.400.380.385-0.01174,969560.3750.3988,9502,0006,50039,00037,0001,011
2024-04-05VHAN0.400.400.390.400.01132,310470.380.4077,9624,50010014,50035033,500972
2024-04-04VHAN0.380.400.380.400.01533,030240.380.4013,5305,0005009,0005,000
2024-04-03VHAN0.390.400.380.400.0167,791360.380.4036,1102,5001,8502,5004,00020,000
2024-04-02VHAN0.390.400.380.39-0.01204,574790.390.4070,44537,50029,00025,5002,00040,000129
2024-04-01VHAN0.370.4250.370.400.0452,096380.380.4326,8435,0006,5003,0005009,500442
2024-03-28VHAN0.3850.3850.340.34-0.045274,179810.340.37119,05919,00048,86720,00067,104
2024-03-27VHAN0.3750.390.330.3850.015160,009770.360.3955,9004,50020,50011,00010065,0001,670
2024-03-26VHAN0.390.390.310.385-0.015760,7632570.370.40202,65552,500171,50096,0003502,000221,00614,657
2024-03-25VHAN0.430.440.3950.40-0.02385,4031350.380.42200,99834,00021,40058,50045050066,5002,227
2024-03-22VHAN0.3350.440.330.4350.0751,196,5423780.400.45583,57531,000174,000107,0003,000268,50028,466
2024-03-21VHAN0.330.390.330.350.04550,4722160.350.38255,79554,96016,96949,5001003,000133,50036,628
2024-03-20VHAN0.300.310.290.2950.01178,185620.290.31112,61618,50012,50020,0002,50011,0001,069
2024-03-19VHAN0.290.300.2750.2850.01204,096510.280.3087,90013,5003,5002,00034,000
2024-03-18VHAN0.250.280.250.270.0272,792400.240.2817,0003,5001006,0006,50015,50024,192
2024-03-15VHAN0.270.2750.250.25-0.02337,427420.2150.28318,0404,0004,50050010,0007
2024-03-14VHAN0.240.2750.230.270.05252,965770.2650.28122,51523,50028,00016,0006,50034,50021,340
2024-03-13VHAN0.1850.2250.1850.220.045494,9051710.200.24142,60034,00054,500130,5006,000114,50011,661
2024-03-12VHAN0.2050.2050.1750.175-0.015215,230670.170.20151,1511,50013,00045028,00021,000129
2024-03-11VHAN0.190.1950.180.190.0132,100180.1650.202,07013,5003,50013,000
2024-03-08VHAN0.1750.1850.1750.180.01119,547200.1650.20105,5005,0008,0001,00047
2024-03-07VHAN0.1750.1750.1650.1724,550160.1650.1753,5508,5005,0007,500
2024-03-06VHAN0.1750.1750.170.17-0.0152,857140.160.17546,0505,0005001,000307
2024-03-05VHAN0.180.1950.180.180.01152,574350.160.175110,0001,0006,00013835,000436
2024-03-04VHAN0.170.170.170.172,43850.1550.1752,200
2024-03-01VHAN0.160.170.150.170.0146,812260.150.17527,20012,0001,5001006,000
2024-02-29VHAN0.170.170.160.16561,258340.160.1712,3137,00015,0004,00050022,000
2024-02-28VHAN0.170.1850.1650.1850.015101,776390.1650.18552,0006,50027617,0001,00025,000
2024-02-27VHAN0.1750.180.1650.170.00576,137330.160.1851,0006,0006,2425,5007,000154
2024-02-26VHAN0.1650.1750.1650.165-0.01550,295230.160.1832,1002,0005,0008,5002,500
2024-02-23VHAN0.1750.180.1750.1889,00060.160.1876,00013,000
2024-02-22VHAN0.170.180.170.1719,50050.160.1814,5005,000
2024-02-21VHAN0.1650.170.1650.170.00519,426110.160.185,0016,5002,5004255,000
2024-02-20VHAN0.160.1650.160.1650.01518,000100.160.16510,7781,0002006,000
2024-02-16VHAN0.160.1650.150.15-0.0129,205120.150.16525,0001,5008521,500100253
2024-02-15VHAN0.1650.1650.1650.1650.0057,51020.160.1657,500
2024-02-14VHAN0.160.160.160.1615,050150.1550.16510,0002,0001,5001,000400
2024-02-13VHAN0.180.180.160.17-0.01163,558360.160.18120,0003,0007,55817,50015,500
2024-02-12VHAN0.180.180.1650.180.01524,110120.160.185,6107,50011,000
2024-02-09VHAN0.1650.180.1650.16556,739300.160.1832,1005,0008,00011,000461
2024-02-08VHAN0.180.180.180.180.01580020.160.18300500
2024-02-07VHAN0.1650.1750.1650.1750.0143,80080.160.1841,750500500501,000
2024-02-06VHAN0.1750.1750.160.165-0.01134,894300.160.1898,2633,0007,0006,50020,000111
2024-02-05VHAN0.1750.1850.1750.175-0.00535,05060.1750.1857,55027,500
2024-02-02VHAN0.1750.1850.170.180.01116,629250.1750.19109,7561,5005004,500373
2024-02-01VHAN0.170.170.170.1711,00060.170.184,0005,0002,000
2024-01-31VHAN0.160.170.160.16521,800100.160.1716,3005005,000
2024-01-30VHAN0.1650.1650.160.160.00533,315100.160.1655,0006,00022,000315
2024-01-29VHAN0.170.180.1550.155-0.015266,943410.1550.175222,1509,5007,00028,000
2024-01-26VHAN0.170.170.160.16-0.01554,542260.1550.171,5001,0005,8722,00043,500470
2024-01-25VHAN0.1750.1750.1750.1750.00537,785130.1550.1754,0007,00019,5007,285
2024-01-24VHAN0.1650.1650.1650.165-0.00565020.160.175500150
2024-01-23VHAN0.1750.1750.170.17-0.00560,00040.160.17560,000
2024-01-22VHAN0.1750.1750.1750.1750.0156,37540.160.1756,000125