17:48:58 EDT Thu 23 Mar 2023
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
2023-03-23VAVN0.600.620.550.55-0.05129,846970.550.5768,0503,50029,00017,0004404,0004,5002,614
2023-03-22VAVN0.560.600.550.57119,3401100.570.6148,10010,50019,50018,0001,00013,0009,140
2023-03-21VAVN0.590.590.550.56-0.02193,8901370.560.5866,4226,50048,00017,0003547,0007,981
2023-03-20VAVN0.550.600.550.580.0139,878270.580.6012,1504,00010,0009,5003,500608
2023-03-17VAVN0.590.590.550.57-0.01131,173590.550.6076,00615,5009,00016,0007,271861
2023-03-16VAVN0.580.600.550.58-0.0196,581450.580.6074,1134,50012,0004,5002586
2023-03-15VAVN0.620.620.580.61215,769790.580.6274,49332,55010,00014,50060037,00045,500482
2023-03-14VAVN0.620.630.580.600.02110,482460.600.6231,00019,00017,00019,5002501,50015,5001,532
2023-03-13VAVN0.600.610.550.58-0.03250,554790.570.60181,44513,00016,00012,50030016,00010,859
2023-03-10VAVN0.630.630.590.62-0.01201,1961070.610.6297,5509,50047,50014,50044027,000743
2023-03-09VAVN0.660.660.630.63-0.02168,678800.630.64103,09210,54017,5005,5003003,00023,5002,3082,500
2023-03-08VAVN0.650.660.630.660.0188,665580.640.6663,6508,50610,5003,0001,5001,103
2023-03-07VAVN0.650.670.650.66-0.01102,269550.650.6634,50312,00040,5001,5004,5008,000986
2023-03-06VAVN0.670.680.660.67160,905550.650.67130,36011,50013,5005004,000545
2023-03-03VAVN0.680.680.660.67-0.02222,361780.660.68124,91320,5027,05025,5002507,00035,000965
2023-03-02VAVN0.710.710.690.69-0.0289,489380.690.7070,00014,500183,0001,384
2023-03-01VAVN0.690.720.690.710.02458,304920.700.71321,80012,00035,00017,50025022,50048,301
2023-02-28VAVN0.690.700.670.690.02527,5011230.680.70362,50854,50023,54546,50039,500844
2023-02-27VAVN0.670.680.660.67587,143840.670.69535,78221,00020,5003205006,5001,772
2023-02-24VAVN0.660.680.650.68217,880860.650.68147,88719,70015,50013,5003006,00014,000805
2023-02-23VAVN0.670.680.670.680.0145,432240.670.6821,7506,5005004,0006003,0008,500429
2023-02-22VAVN0.680.690.670.6852,018350.670.7030,0001,02511,5007,5004501,00050035
2023-02-21VAVN0.660.700.660.68-0.0234,443310.680.7018,5902,5009,5002502,000839
2023-02-17VAVN0.680.710.650.700.01323,1971030.690.70195,04619,50031,00060,0002891,00013,0001,329
2023-02-16VAVN0.700.700.680.69-0.0137,814220.680.6916,3608,0001,00050611,500428
2023-02-15VAVN0.690.710.660.700.03121,721500.680.7086,74413,00017,0003003,1601,000
2023-02-14VAVN0.700.700.670.690.01301,107790.670.70226,30051040,50012,500218,0003,173
2023-02-13VAVN0.690.690.680.68-0.0159,869260.680.6958,2001,000423
2023-02-10VAVN0.690.700.670.69282,7661040.680.70134,43826,67122,50067,5008,48921,500862
2023-02-09VAVN0.680.720.680.690.01285,689750.680.69205,05715,98031,50011,5005,55014,50028
2023-02-08VAVN0.680.690.670.68539,489980.670.68488,1391,00027,00010021,5001,153
2023-02-07VAVN0.690.700.670.68-0.03403,6671470.680.69276,00133,50010,00037,5001441,00042,5002,044
2023-02-06VAVN0.710.710.680.710.01253,3211150.700.71184,46126,50013,50015,50050011,5001,071
2023-02-03VAVN0.710.730.690.70-0.01234,6691530.700.72192,2822,80017,5002,0007354,5004,5008,974
2023-02-02VAVN0.740.750.690.69-0.05162,471840.690.71122,10014,10018,5003,0006001,5001,896
2023-02-01VAVN0.770.780.7350.74-0.04416,1152190.740.76247,73865,21920,00030,5001,30050040,5008,2341,000
2023-01-31VAVN0.720.800.690.780.031,159,4973070.780.80875,36173,00066,50094,0005005,00035,5005,026
2023-01-30VAVN0.800.800.750.75-0.05286,5411680.750.76162,9384,55021,00035,50030250,0007,912
2023-01-27VAVN0.780.800.760.800.02248,0491430.780.80143,25125,00023,00035,0007102,50016,000898
2023-01-26VAVN0.810.820.770.77-0.01454,7843280.770.80259,74463,50036,00056,50065028,5009,040
2023-01-25VAVN0.800.880.770.780.032,002,9986470.780.801,300,320161,884149,725224,0002,735500112,50025,841
2023-01-24VAVN0.690.780.690.770.09692,4242020.750.77361,40187,500102,00077,50079356,0002,8062,500
2023-01-23VAVN0.690.720.680.68218,397650.680.71105,95117,51530,00037,00032527,00060
2023-01-20VAVN0.690.700.670.690.02103,324440.670.6974,4012,00012,15712,5003971,000696
2023-01-19VAVN0.660.720.660.67-0.01272,5211030.660.71169,53017,00039,28811,50060010,00023,667
2023-01-18VAVN0.720.720.660.69-0.01462,317960.670.69316,80310,00077,50020,00079650034,0001,985
2023-01-17VAVN0.730.730.700.70-0.02192,705650.700.72119,11110,50034,5009,00020018,000706
2023-01-16VAVN0.700.730.680.720.03371,9971530.700.72178,99249,50085,50031,0001,55022,0001,955
2023-01-13VAVN0.630.690.630.670.04832,3791570.670.70687,15336,50077,50017,00050011,0002,372
2023-01-12VAVN0.610.640.590.640.05399,9231040.630.64201,93454,00053,00059,5006502,50027,90087
2023-01-11VAVN0.580.600.580.600.02113,042350.570.6147,4176,00023,0009,00015,258342
2023-01-10VAVN0.600.620.570.58-0.02207,000720.580.59118,72730,00029,0005,000255,50010,100788
2023-01-09VAVN0.610.640.600.60-0.02444,7741170.590.62286,45044,50069,25034,5004005007,500991
2023-01-06VAVN0.590.620.590.620.0154,130330.600.6214,0206,00019,5007,0004506,600310
2023-01-05VAVN0.630.630.600.610.0184,727410.610.6237,7505,08031,0001,0008908,500347
2023-01-04VAVN0.590.620.590.610.02244,716600.600.61188,69515,00016,00015,0004008,5001
2023-01-03VAVN0.570.620.510.590.05758,9911720.580.59517,95062,00049,20054,5001,1251,00071,000771
2022-12-30VAVN0.510.550.510.540.0357,815430.540.5519,8643,50026,0008,000250141
2022-12-29VAVN0.480.530.480.510.0166,532420.510.5225,1004,02023,0007,5005006,000200
2022-12-28VAVN0.510.520.480.49-0.03153,593840.500.5266,7222,00056,50011,00016,0001,099