17:12:40 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-15VAVN0.080.0850.080.085153,922110.080.085125,00024,0004,000400
2025-07-14VAVN0.080.0850.080.085277,150240.080.085249,74016,00097010,000440
2025-07-11VAVN0.080.0850.080.0850.005115,260330.0750.08583,0002,0008,00050018,000394
2025-07-10VAVN0.080.080.0750.08-0.005187,572620.0750.0868,8987,00044,00060,0005,295
2025-07-09VAVN0.0750.0850.0750.0850.005455,661700.0750.085248,56867,00035,00036,0007504,00058,0003374,000
2025-07-08VAVN0.080.080.080.0833,577170.0750.083,5057,0006,00016,000862
2025-07-07VAVN0.080.080.0750.0814,338180.0750.0810,5121,0001,00047647012
2025-07-04VAVN0.080.080.080.08172,456200.0750.085131,0001,75039,0006
2025-07-03VAVN0.080.080.080.0835,55070.0750.0855,25029,0001,300
2025-07-02VAVN0.080.080.080.080.005215,503320.080.085100,40043,00020,0008,00044,0002
2025-06-30VAVN0.0750.0850.0750.0850.00552,091160.0750.0852,2331,00025,00010022,0001,035
2025-06-27VAVN0.080.0850.080.0850.0059,031130.0750.083,0002,0003,012416
2025-06-26VAVN0.0750.080.0750.084,01240.0750.0854,010
2025-06-25VAVN0.090.090.0750.075-0.01455,134960.0750.08551,95588,6009,000179,00010,000111,0004,129
2025-06-24VAVN0.080.0850.080.0850.005711,493610.080.09495,50096,00010,000501,000106,0001,743
2025-06-23VAVN0.0750.080.0750.080.005164,827280.0750.0821,00042,00010,000180,0001,59110,000
2025-06-20VAVN0.070.080.070.08352,412340.0750.08150,95886,00049,0001,00064,000976
2025-06-19VAVN0.080.080.080.080.00521,564120.070.087,00010,0002,0002,508
2025-06-18VAVN0.070.080.070.075253,719500.070.08109,30094,0005,0004,00040,000
2025-06-17VAVN0.0850.0850.0750.075-0.0051,146,6001370.070.08374,898242,000102,000116,00020032,000272,0003,894
2025-06-16VAVN0.090.090.080.085-0.0051,358,094890.080.085649,050204,00077,00024,000140,000359,000
2025-06-13VAVN0.090.090.0850.090.005176,108170.0850.09168,0164,0002,0001,742
2025-06-12VAVN0.0850.090.0850.08564,573150.0850.0913,00049,0001502,415
2025-06-11VAVN0.0850.090.080.08-0.01828,124790.080.085289,50014,21611,000263,00051,000198,000758
2025-06-10VAVN0.0850.090.0850.0937,055190.0850.0918,3006,00011,0001,255
2025-06-09VAVN0.090.090.090.099,044170.0850.094,7002,0001,433
2025-06-06VAVN0.090.090.0850.085-0.005158,224340.0850.0910,24810,00088,0008,50041,000176
2025-06-05VAVN0.0850.0950.0850.09521,842850.0850.09245,50030,00010,00025,000196,0001,9566,000
2025-06-04VAVN0.080.090.080.09238,701240.080.09204,0009,00020,0005,000701
2025-06-03VAVN0.0850.090.080.090.0051,192,3781050.080.09537,116190,00071,000168,0005,000217,0001,4941,000
2025-06-02VAVN0.090.090.0850.085-0.005385,394360.0850.09510,00016,00050,000247,00049,000413,000
2025-05-30VAVN0.0850.090.0850.09258,058300.0850.09580,00099,00014,00063,0002,058
2025-05-29VAVN0.090.0950.0850.09144,870200.0850.09584,0001,00020,00039,000870
2025-05-28VAVN0.0950.0950.0850.0921,252120.0850.0910,0002,0001,000528,000
2025-05-27VAVN0.090.090.0850.09107,665190.090.09579,2005,00020,0001,000699
2025-05-26VAVN0.0950.0950.090.0950.005157,572200.0850.0954,20030,00038,00085,000173
2025-05-23VAVN0.090.0950.090.09-0.005222,200200.090.09519,00060,00060,00083,000100
2025-05-22VAVN0.0850.0950.0850.0950.005426,105320.090.10199,13730,00093,000103,000968
2025-05-21VAVN0.090.0950.0850.09195,293520.0850.09574,60029,00016,0008,00067,00054
2025-05-20VAVN0.100.100.090.09-0.005180,797360.0850.09526,500126,00027,000685
2025-05-16VAVN0.100.100.0950.095-0.00518,043130.090.103,0007,0005007,000
2025-05-15VAVN0.090.100.090.100.01916,633590.090.11734,07050,00058,00073,0001,000
2025-05-14VAVN0.0850.0950.0850.0950.005429,552620.0850.095191,03162,00025,00074,00016,00049,00068210,000
2025-05-13VAVN0.110.110.090.09-0.01882,0481350.0850.095324,25363,000186,500118,5004,000174,00041110,000
2025-05-12VAVN0.100.110.0950.10169,808340.0950.10106,65015,0215,00041,0005001,000
2025-05-09VAVN0.0950.100.0950.100.005110,436160.0950.10535,20040,0003,00030,000514
2025-05-08VAVN0.1050.1050.090.10132,061320.0950.1070,0245,00020,50036,50019
2025-05-07VAVN0.100.1050.0950.105184,308320.100.10592,50020,00035,00035,500
2025-05-06VAVN0.100.1050.100.105148,508250.100.10570,50039,00013,50025,500
2025-05-05VAVN0.100.1050.100.10-0.01241,703500.100.10581,06947,00010,00038,00065,5009
2025-05-02VAVN0.1050.1150.1050.1150.005157,355230.1050.11596,8504,0001,00049,5006,0005
2025-05-01VAVN0.1050.120.1050.11189,784270.100.11589,83367,0001,0005,50025,500951
2025-04-30VAVN0.110.110.100.110.01487,207560.100.11116,500113,000125,50026,5001,000102,50072,000
2025-04-29VAVN0.1050.110.100.10153,102250.100.1195,0009,50011,00037,500
2025-04-28VAVN0.110.110.100.10-0.01233,895630.100.105126,52629,0005,00034,50046038,000
2025-04-25VAVN0.1150.1150.1050.1150.00562,524140.1050.13534,0003,5004,50010,0006,0004,500
2025-04-24VAVN0.1150.120.1050.105-0.015393,893670.1050.11211,50015,50052,60076,50036,5001,155
2025-04-23VAVN0.120.120.1150.12-0.005308,990360.120.125147,57257,50030,00010,50063,00012
2025-04-22VAVN0.120.130.120.12-0.0134,818160.120.1332,2555001,000546
2025-04-21VAVN0.130.110.13
2025-04-17VAVN0.120.130.1150.130.015360,204560.120.13183,70780,00012545,50047,5003,268
2025-04-16VAVN0.120.120.120.120.00543,24790.1050.1253003,50022,00012,0005,416