12:17:40 EDT Wed 17 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
2024-04-16VVAND1.101.021.18
2024-04-15VVAND411.021.18
2024-04-12VVAND1.031.101.021.100.093,30031.021.133,300
2024-04-11VVAND1.081.081.001.01-0.0725,400151.011.1024,900400100
2024-04-10VVAND1.081.081.081.080.0810221.031.18100
2024-04-09VVAND1.031.071.001.00-0.0225,701150.991.1824,800400100301
2024-04-08VVAND1.101.101.021.02-0.066,301101.021.106,200101
2024-04-05VVAND1.081.081.021.080.051,70071.021.131,200100200100
2024-04-04VVAND1.031.031.031.030.0231530.991.18200100
2024-04-03VVAND1.091.091.011.02-0.08266,200131.011.1015,800250,000300100
2024-04-02VVAND1.041.101.041.100.091,00031.021.101,000
2024-04-01VVAND1.131.131.011.01-0.097,220130.991.132,700700603,760
2024-03-28VVAND1.001.101.001.100.1027,30090.991.1827,200100
2024-03-27VVAND1.001.051.001.0024,62080.951.0024,620
2024-03-26VVAND1.051.051.001.00-0.0560020.951.10600
2024-03-25VVAND1.101.101.051.05-0.0518,45080.951.1017,1501,300
2024-03-22VVAND1.121.121.101.100.012,00241.041.181,9001002
2024-03-21VVAND1.091.091.091.090.011,30031.081.091,300
2024-03-20VVAND1.071.101.071.080.0324,300130.951.1814,4007009,200
2024-03-19VVAND1.051.081.051.080.0420,30040.951.0819,3001,000
2024-03-18VVAND1.031.081.031.040.0137,600111.001.0833,1004,500
2024-03-15VVAND1.031.031.031.030.0267831.001.08678
2024-03-14VVAND1.011.011.011.010.016,00120.951.036,000
2024-03-13VVAND1.001.030.981.0011,308110.951.038,7082,600
2024-03-12VVAND1.001.001.001.002,00220.951.002,000
2024-03-11VVAND1.001.001.001.007,05570.951.036,0551,000
2024-03-08VVAND1.001.001.001.000.021,46440.951.001,213251
2024-03-07VVAND0.980.980.980.981,58130.951.001,331
2024-03-06VVAND0.980.980.980.98-0.015,00020.951.005,000
2024-03-05VVAND20220.951.00
2024-03-04VVAND34240.951.0014228
2024-03-01VVAND70070.961.002537337
2024-02-29VVAND0.990.990.990.990.011,00010.961.001,000
2024-02-28VVAND0.980.980.980.985,00340.951.105,00011
2024-02-27VVAND0.980.980.980.980.055,00221.001.105,0002
2024-02-26VVAND22020.951.10100
2024-02-23VVAND0.951.020.930.94-0.015,811310.961.112,3114001,000
2024-02-22VVAND1.051.050.920.95-0.1034,409120.951.0934,409
2024-02-21VVAND1.051.051.051.0510521.021.10105
2024-02-20VVAND1.061.061.011.05-0.0515,210120.981.0914,71048
2024-02-16VVAND6021.051.1030
2024-02-15VVAND1.101.101.101.100.0730831.021.103053
2024-02-14VVAND1.031.051.10
2024-02-13VVAND1.031.031.021.03-0.072,71271.021.102,5102002
2024-02-12VVAND1.101.101.101.10-0.033,246101.021.103,105
2024-02-09VVAND1.131.101.20
2024-02-08VVAND1.131.131.131.1314,20131.101.2014,200
2024-02-07VVAND1.151.151.131.13-0.023,44661.131.20300606026
2024-02-06VVAND1.151.151.111.11-0.041,10261.101.20900100102
2024-02-05VVAND1.151.151.151.1520021.151.17200
2024-02-02VVAND1.201.201.151.1524,18041.101.2024,10080
2024-02-01VVAND1.151.151.151.150.0510,00011.101.2510,000
2024-01-31VVAND1.251.251.251.250.152,50241.101.2511
2024-01-30VVAND1.181.181.101.10-0.085,10231.121.285,100
2024-01-29VVAND1.221.221.181.18-0.0422,70031.101.2522,700
2024-01-26VVAND1.221.131.30
2024-01-25VVAND1.241.241.221.22-0.0210,00031.221.3010,000
2024-01-24VVAND1.251.281.231.240.1121,60271.131.3021,60011
2024-01-23VVAND1.301.301.131.13-0.234,340141.131.403,60068500100
2024-01-22VVAND1.361.461.361.360.2144261.101.3930021100
2024-01-19VVAND1.151.161.45
2024-01-18VVAND3021.151.4515