15:21:49 EDT Thu 28 Mar 2024
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
2024-03-27VAVN0.400.4250.400.410.01913,4281120.400.41106,1004,50027,915740,50050031,5001,263
2024-03-26VAVN0.390.420.390.40243,831810.390.40143,56523,65031,00031,50050013,001505
2024-03-25VAVN0.3950.420.390.400.00594,723500.3950.4062,0014,60016,0001,000407,5003,381
2024-03-22VAVN0.380.400.380.3950.005273,687950.390.395172,3967,65057,0009,50050026,000641
2024-03-21VAVN0.380.400.380.39-0.005223,3351170.390.4053,79112,00012,50020,500225500121,5001,758
2024-03-20VAVN0.400.420.3850.395-0.005133,413660.390.4337,50114,50038,5006,50086050032,5001,827
2024-03-19VAVN0.420.430.3850.40-0.025144,1251080.380.4052,9025,00034,50031,00015,5005,019
2024-03-18VAVN0.410.4450.400.430.025323,9171660.4250.43182,00621,50025,00042,0001,41545,5005,840
2024-03-15VAVN0.400.4250.390.410.02126,575990.3950.4560,0377,50028,00012,5002,5009,5006,324
2024-03-14VAVN0.390.400.380.3950.005229,947980.380.4074,41021,50059,50024,00045,5004,197
2024-03-13VAVN0.400.400.380.400.02273,8911290.390.40133,60519,00078,00014,00084317,50010,705
2024-03-12VAVN0.420.420.380.38-0.04409,3912150.3750.40231,88941,00027,00044,0001,2572,50053,5004,992
2024-03-11VAVN0.4350.440.410.42-0.01268,2341200.400.42160,2311,50035,50026,0004305,50033,0005,040
2024-03-08VAVN0.440.450.430.43-0.01110,4271070.430.4527,77124,60015,00017,50025020,5003,969
2024-03-07VAVN0.4550.4650.430.44-0.02145,168700.440.46571,4845,50015,00010,0004252,00039,500418
2024-03-06VAVN0.450.4650.450.4550.025137,131750.450.4636,50612,50046,00030,0004009,5001,095
2024-03-05VAVN0.460.4650.430.44-0.02212,765840.4350.45101,94610,00060,08118,50050020,500367
2024-03-04VAVN0.4950.4950.450.455-0.015257,6371160.4550.4769,38331,50055,50033,00011763,7503,970
2024-03-01VAVN0.470.480.450.470.005551,8371170.4650.47365,02836,00082,50049,00070050016,0002,044
2024-02-29VAVN0.480.480.450.470.005477,9221860.460.47192,9535,50021,50049,50035050027,500167,608
2024-02-28VAVN0.460.4750.4550.4650.005314,5971900.460.475123,4101,00046,00014,5001953,50032,50072,500
2024-02-27VAVN0.4650.470.460.46-0.02261,9501240.4550.4771,72511,00012,00019,5005,0006,500135,800
2024-02-26VAVN0.470.4850.460.480.015251,4371590.460.4878,5632,00026,12014,0005451,50034,50077,291
2024-02-23VAVN0.470.490.4650.465-0.01577,182420.460.47536,00016,7005005755003,50019,307
2024-02-22VAVN0.4850.490.460.480.01171,2661120.470.5073,0071,00026,00013,5003712,00043,50010,792
2024-02-21VAVN0.4850.4850.460.46-0.005195,735630.460.5040,29319,00056,0004,50020047,50027,300
2024-02-20VAVN0.480.4950.4650.465-0.01531,020260.4550.4920,8155009,319
2024-02-16VAVN0.480.530.480.480.01375,8271350.4750.50206,5007,00083,50120,5001,4004,00047,5004,655
2024-02-15VAVN0.500.510.470.48-0.02135,039540.4750.4954,8005,50025,5006,50050017,00024,798
2024-02-14VAVN0.510.530.500.50-0.0251,168750.480.5234,2412,0002,5005008,0003,273
2024-02-13VAVN0.4650.520.460.520.05361,9032620.450.54113,30032,00023,50028,0003501,00027,500135,011
2024-02-12VAVN0.480.4850.470.47234,994560.470.49176,6591,50026,50020,5003226,0002,827
2024-02-09VAVN0.450.480.450.470.02250,209930.460.4875,00121,50016,00017,00049,00046,900
2024-02-08VAVN0.4350.470.4350.45-0.01105,079600.450.4942,0014,50022,00050030016,00018,305500
2024-02-07VAVN0.460.460.450.46186,4621640.440.4755,79950025,60032,5001003,00025,5003,419
2024-02-06VAVN0.460.460.450.46-0.005282,0001460.450.4784,2502,00027,00063,50096,50035,00020,737
2024-02-05VAVN0.450.4650.450.460.01120,4111220.4550.4736,1861,00049,00016,5001,5006,0009,925
2024-02-02VAVN0.4550.4650.430.45-0.01255,7681580.450.47179,53213,50014,5009,5001,50025,0001,502
2024-02-01VAVN0.470.470.450.4650.015465,9352060.450.475146,87514,000170,00027,5009005,50065,00013,892500
2024-01-31VAVN0.450.4750.430.45266,0761160.420.47132,1258,50043,00017,5005003,00054,5005,648500
2024-01-30VAVN0.460.470.450.45-0.0188,443310.450.4615,50746,0005,1189,50048211,000511
2024-01-29VAVN0.4550.4650.450.4650.005184,295460.440.4769,0137,50066,50013,00027,500702
2024-01-26VAVN0.4350.460.4150.460.025286,387990.4550.4688,60012,50049,00028,50089050084,50020,865
2024-01-25VAVN0.440.450.4350.4350.005102,901540.430.4571,7003,5009,0002,0001,50012,0001,091500
2024-01-24VAVN0.460.470.410.43-0.025557,7062510.430.45320,10019,10571,00042,5006503,00097,5001,093500
2024-01-23VAVN0.470.490.450.465282,823960.4550.47135,4068,00015,00046,5003001,50074,5001,319
2024-01-22VAVN0.490.490.460.465-0.01117,274870.460.4886,9837,0005,5005009,5005,117500
2024-01-19VAVN0.490.490.4750.475-0.00578,028430.4750.48552,6352,50018,0004,000705
2024-01-18VAVN0.490.490.480.48-0.02325,4621080.480.5066,21011,500131,50048,0004002,00064,500292500
2024-01-17VAVN0.4950.500.490.500.0145,060350.490.5016,0079,0001,00011,0004004,5002,727
2024-01-16VAVN0.480.500.480.490.011,127,366780.490.4951,051,0535005,00010,50055057,5001,288
2024-01-15VAVN0.4950.500.480.485-0.005101,546510.480.5050,27529,0008,5005484,0007,501
2024-01-12VAVN0.490.500.4850.4987,502620.490.5051,0004,50016,0007,0002006,0002,300500
2024-01-11VAVN0.490.500.4850.49138,103690.490.49517,8053,00063,00015,5001,22532,0004,210
2024-01-10VAVN0.500.510.490.49120,389670.480.5077,90013,5009,0006,5001009,5002,0861,500
2024-01-09VAVN0.500.500.480.49-0.01197,477970.490.5067,7457,50043,00016,50054,0007,6601,000
2024-01-08VAVN0.480.500.470.500.025184,1211210.480.5069,72520,50021,50021,00010050046,0001,7581,500
2024-01-05VAVN0.500.510.4650.47-0.025275,9631370.470.475168,10011,00031,50030,0005002,00021,5001,7915,5002,000
2024-01-04VAVN0.520.530.490.49-0.03322,9571510.490.50130,13032,20035,50047,00021371,5001,0425004,000
2024-01-03VAVN0.520.530.500.52491,1722060.510.52197,55058,00041,50067,0001,175123,0001,052500
2024-01-02VAVN0.490.540.4850.520.03683,6412680.510.53313,63331,500112,00077,5002,081139,5005,744
2023-12-29VAVN0.490.500.480.4934,263370.480.505,5505,5002,0002,50013550012,0005,660