16:31:29 EDT Thu 18 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
2024-04-18VNTE0.300.3050.300.3045,100110.300.3341,0002,5001,000600
2024-04-17VNTE0.300.3450.300.3450.0555,00240.2950.3454,500500
2024-04-16VNTE0.2950.300.290.29-0.017,073130.290.306,700273
2024-04-15VNTE0.300.300.290.290.0144,540130.290.3029,0004,0004011,500
2024-04-12VNTE0.260.300.260.28107,060170.270.2858,50048,50060
2024-04-11VNTE0.280.280.2750.28-0.00579,908280.270.2841,70017,0002,5002083,00015,500
2024-04-10VNTE0.2750.2850.270.28512,004100.2750.309,0003,0004
2024-04-09VNTE0.260.2850.2450.2850.05549,000110.260.27539,0005002,0007,500
2024-04-08VNTE0.230.240.285
2024-04-05VNTE0.250.250.230.23-0.0111,70760.230.259,5002,001206
2024-04-04VNTE0.240.250.240.2426,800110.240.2825,900500400
2024-04-03VNTE0.250.260.240.2416,260130.240.2515,750500
2024-04-02VNTE0.210.240.210.240.0459,244170.2150.2556,5422,000500202
2024-04-01VNTE0.200.190.20
2024-03-28VNTE0.200.200.190.19-0.018,00030.190.2057,500500
2024-03-27VNTE0.200.200.200.2015,09030.200.2115,00090
2024-03-26VNTE0.200.190.21
2024-03-25VNTE0.200.200.200.20-0.0230,000120.190.2215,0004,0002,0009,000
2024-03-22VNTE0.220.200.235
2024-03-21VNTE0.2150.2350.2150.2350.01516,34090.200.23512,0002,0003402,000
2024-03-20VNTE0.200.200.200.20-0.025,00030.190.225,000
2024-03-19VNTE0.210.210.200.20-0.0215,00080.200.2115,000
2024-03-18VNTE0.200.220.190.220.0235,020100.190.2435,020
2024-03-15VNTE0.220.220.220.220.021,50010.1950.221,500
2024-03-14VNTE110.1950.221
2024-03-13VNTE510.1950.22
2024-03-12VNTE0.200.1950.22
2024-03-11VNTE0.2250.2250.200.20-0.0352,90850.1950.222,900
2024-03-08VNTE0.2350.2350.2350.2350.0155,00010.220.2355,000
2024-03-07VNTE0.220.220.235
2024-03-06VNTE20010.220.235
2024-03-05VNTE0.220.220.220.221,20020.220.2351,000200
2024-03-04VNTE0.220.220.220.223,00010.220.2353,000
2024-03-01VNTE0.2250.2250.220.22-0.00539,34080.220.2329,0003,0007,000340
2024-02-29VNTE0.2250.2250.2250.2250.0054,00010.220.2254,000
2024-02-28VNTE0.220.220.220.2224,00540.220.22524,0005
2024-02-27VNTE0.180.220.180.220.03555,031210.220.22546,1001,5004,0002,500171
2024-02-26VNTE0.1850.1850.1850.185-0.00521,00280.180.18513,5023,0004,500
2024-02-23VNTE0.190.190.190.190.0057,50020.1850.227,500
2024-02-22VNTE0.190.190.1850.1850.00513,82060.1850.198,8205,000
2024-02-21VNTE0.1850.1850.180.18-0.0113,50030.180.18513,500
2024-02-20VNTE0.190.1650.185
2024-02-16VNTE16010.160.185
2024-02-15VNTE0.190.190.190.1910,01530.160.1910,00015
2024-02-14VNTE0.190.200.190.200.0359,500100.190.205001,0008,000
2024-02-13VNTE0.1650.160.20
2024-02-12VNTE0.1750.180.1650.165-0.03532,13590.160.18531,200500435
2024-02-09VNTE0.200.200.200.2019,70050.1750.2016,0001,5002002,000
2024-02-08VNTE0.200.200.200.20-0.0154,10020.200.214,100
2024-02-07VNTE0.2150.200.21
2024-02-06VNTE0.2150.200.21
2024-02-05VNTE0.2150.2150.180.18-0.047,66040.1750.2152,5005,000
2024-02-02VNTE0.220.220.220.22-0.0154,49830.170.2152,0002,498
2024-02-01VNTE810.1750.22
2024-01-31VNTE0.1950.2350.1950.2350.05526,30060.200.2225,3001,000
2024-01-30VNTE0.180.180.180.180.0121,00060.180.2019,0002,000
2024-01-29VNTE0.170.170.160.16-0.014,00020.1550.171,0003,000
2024-01-26VNTE40020.170.18
2024-01-25VNTE0.170.170.170.172,80020.170.182,800
2024-01-24VNTE0.170.1550.17
2024-01-23VNTE0.140.170.140.170.0128,100110.1550.1723,1005002,0002,500
2024-01-22VNTE4,30020.140.163004,000
2024-01-19VNTE0.160.150.16