22:37:05 EDT Tue 23 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
2024-04-23VNLH10010.2250.23
2024-04-22VNLH25020.2150.23100
2024-04-19VNLH0.220.220.220.220.0055,05020.2250.235,000
2024-04-18VNLH0.220.220.2150.215-0.0154,170140.2150.2334,5004,5002,0005013,000100
2024-04-17VNLH0.2250.2250.2250.2258,07950.220.238,02950
2024-04-16VNLH0.2250.230.2250.237,14190.220.235,0001,500410231
2024-04-15VNLH0.230.230.230.23-0.0058,40370.2250.238,000303
2024-04-12VNLH0.2350.2350.2350.2350.01517,638130.2150.2354,5143,00010,000124
2024-04-11VNLH0.250.250.210.21-0.0448,805230.210.2422,6702,0003,00020,0001,135
2024-04-10VNLH0.250.250.250.2515,575110.240.258,0002,5005,00059
2024-04-09VNLH2,50010.240.262,500
2024-04-08VNLH0.2950.2950.250.25-0.0117,694140.240.2617,04050079
2024-04-05VNLH0.260.260.260.26-0.00512,12690.260.285,1001,0001,5004,50026
2024-04-04VNLH0.2650.2650.2650.265-0.0153,15460.240.272,500244
2024-04-03VNLH0.260.260.260.26-0.022,52680.260.285105001,0001,0001
2024-04-02VNLH0.280.280.280.28-0.012,18750.260.282,00012
2024-04-01VNLH0.2950.300.280.290.02560,241320.280.2945,6005,0008,5001,008
2024-03-28VNLH0.2650.2650.240.2658,996100.2650.288,525100
2024-03-27VNLH0.2650.2650.2650.2650.0055,42740.260.2655,000
2024-03-26VNLH0.260.260.260.26-0.01516,03650.260.2815,0251,0001
2024-03-25VNLH0.260.260.260.26-0.0151,03840.260.27551,000
2024-03-22VNLH0.260.2750.260.275-0.0056,65260.260.2756,500152
2024-03-21VNLH0.280.280.280.28-0.017,89260.260.286,3161,50076
2024-03-20VNLH0.280.280.280.28-0.0173030.2650.28500
2024-03-19VNLH0.2650.290.2650.290.02541,138130.260.2939,0232,00055
2024-03-18VNLH0.2450.2650.2450.2539,521190.250.26532,8384,0002,0002
2024-03-15VNLH0.2450.250.2450.250.0058,19670.240.257,500
2024-03-14VNLH0.2450.2450.230.2450.0120,340150.230.24513,5006,000230
2024-03-13VNLH2520.220.235
2024-03-12VNLH0.240.240.230.23531,897130.220.23517,5009,5004004,000496
2024-03-11VNLH0.2450.2450.230.235-0.01532,936190.230.2426,5005,500200656
2024-03-08VNLH0.240.250.220.240.035315,717670.240.25249,99510,00015,0004007,50022,00010,402
2024-03-07VNLH0.2050.210.190.20573,514490.1950.20539,3001,50015,00017,000439
2024-03-06VNLH0.2050.2050.2050.2050.00560130.1950.22551
2024-03-05VNLH0.1950.200.1950.200.0120,962140.200.227,0103,00010,000952
2024-03-04VNLH0.190.190.190.19-0.0210,593120.190.221,5001,5003507,00037
2024-03-01VNLH0.210.220.190.19-0.0212,520120.190.221,0004,5001,2505,580180
2024-02-29VNLH0.1950.2150.1950.2150.0188,898340.190.21540,0006,50015,0003,0006,50017,000405
2024-02-28VNLH0.210.210.190.205-0.01568,363380.200.2236,3502,5002,50020,5005,618
2024-02-27VNLH0.220.220.220.222,40040.190.222,00035050
2024-02-26VNLH0.220.220.220.222,57070.1850.222502,000
2024-02-23VNLH0.1950.220.1850.220.00547,544280.1850.2233,8001,5002,5004,0005,354
2024-02-22VNLH0.2150.220.2150.220.01534,800220.1850.222,50050010,5005,00012016,000175
2024-02-21VNLH0.2050.2050.200.205-0.0246,538250.200.24517,0001,0007,5002,50018,000280
2024-02-20VNLH0.2250.2250.2250.22511,012110.1950.2451,0002,0004,0004,000
2024-02-16VNLH0.210.2250.210.2250.0113,161130.1950.2453,5009,000280134
2024-02-15VNLH0.210.2150.210.215-0.00535,838140.190.21526,5112,500406,50034
2024-02-14VNLH0.220.2250.220.225-0.02513,025100.190.241,5005,5001,0255,000
2024-02-13VNLH0.2450.2450.2450.245-0.0051,27690.190.2451,000
2024-02-12VNLH0.2450.250.2450.2450.03510,04290.200.2453,0005005006,000
2024-02-09VNLH0.200.210.200.2114,572170.220.252,00050050011,500
2024-02-08VNLH0.1750.210.1750.210.0377,362340.1850.2127,9496,00014,50010028,500195
2024-02-07VNLH0.200.200.180.2054,380200.180.2038,0001,0002,50037510,5001,705
2024-02-06VNLH37050.1950.20200
2024-02-05VNLH0.200.2050.200.20-0.00590,888260.1950.2073,3001,0003,0001,0009,0003,544
2024-02-02VNLH0.210.2150.200.2191,614360.200.2167,0421,0001,50050020,500303
2024-02-01VNLH0.230.230.210.21-0.0271,555420.210.2251,9002,50080016,000130
2024-01-31VNLH0.230.240.2150.230.02551,787510.2150.2613,80014,0005005,50017,50032
2024-01-30VNLH8420.2050.24
2024-01-29VNLH0.220.230.2050.23-0.00537,022120.2050.2423,0005,0008,500510
2024-01-26VNLH0.240.240.230.23-0.0320,625200.230.2659,5005002,0001,0007,000460
2024-01-25VNLH4460.2150.265
2024-01-24VNLH0.260.260.260.260.0270020.2150.265700