02:34:39 EDT Fri 29 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
2024-03-28VHAPB0.0650.0750.0650.07-0.005155,738260.060.07126,2753,0005,0001,00019,0001,463
2024-03-27VHAPB0.060.0750.060.0750.01553,781850.060.075434,77518,00037,0001,00022,00039,0001,348
2024-03-26VHAPB0.050.070.0450.060.015533,804810.0550.06365,60018,00039,0004,10022,00084,000304
2024-03-25VHAPB0.040.050.040.0450.005197,135310.040.05172,0009,0005,0001,0002,0008,000135
2024-03-22VHAPB0.040.040.040.040.00571,800130.040.04544,8001,00011,00015,000
2024-03-21VHAPB0.040.0450.0350.04104,900160.0350.0470,7002,00019,0001,00020012,000
2024-03-20VHAPB0.040.040.040.0415,37030.0350.04515,000
2024-03-19VHAPB0.040.040.040.04-0.00515,60020.040.04515,000600
2024-03-18VHAPB0.0450.0450.0450.0450.00560,20050.040.04560,000
2024-03-15VHAPB0.040.040.040.0481,05070.040.04573,0008,000
2024-03-14VHAPB0.040.040.040.0415,00020.040.04515,000
2024-03-13VHAPB0.040.040.05
2024-03-12VHAPB0.040.040.040.042,00010.040.052,000
2024-03-11VHAPB0.040.040.040.044,01020.040.054,00010
2024-03-08VHAPB0.0450.0450.040.04-0.00546,79660.040.0546,000333
2024-03-07VHAPB0.0450.0450.0450.0450.00537,575110.0450.0537,400
2024-03-06VHAPB0.0450.0450.040.04-0.00520,02060.040.04510,0001,0009,000
2024-03-05VHAPB0.0450.0450.0450.0451,50020.0450.051,500
2024-03-04VHAPB0.0450.0450.0450.045-0.00530,00050.0450.0527,0001,0001,0001,000
2024-03-01VHAPB0.050.050.0450.04517,731120.0450.0555,4501,0002,0002,0007,00081
2024-02-29VHAPB1,21820.0450.055618600
2024-02-28VHAPB0.0450.0450.0450.045-0.00533,00090.0450.05511,0002,00015,0005,000
2024-02-27VHAPB0.0450.050.0450.050.005114,021170.0450.055101,1004,0002,0006,000
2024-02-26VHAPB0.0450.0450.0450.04520,00050.0450.0513,0001,0002,0004,000
2024-02-23VHAPB0.0450.050.0450.050.00523,00040.0450.0519,0004,000
2024-02-22VHAPB0.040.0450.040.0450.01234,500260.0450.05188,0006,0006,00034,000
2024-02-21VHAPB0.040.040.040.040.0056,00010.0350.046,000
2024-02-20VHAPB0.0350.0350.04
2024-02-16VHAPB39010.0350.04390
2024-02-15VHAPB0.0350.0350.0350.0350.005204,000230.0350.04125,00027,00020,0002,00030,000
2024-02-14VHAPB0.030.030.030.0321,11880.030.0359,00012,000
2024-02-13VHAPB110.030.035
2024-02-12VHAPB110.030.035
2024-02-09VHAPB0.030.030.030.031,72520.030.0351,000725
2024-02-08VHAPB0.0350.0350.030.032,00130.030.0351,0001,0001
2024-02-07VHAPB0.030.030.030.035,45140.030.0353,4502,000
2024-02-06VHAPB1010.030.035
2024-02-05VHAPB0.030.030.0250.030.00599,254130.030.03573,5004,00019,0001502,000
2024-02-02VHAPB0.0250.030.0250.030.0058,32540.0250.037,3251,000
2024-02-01VHAPB0.0250.0250.0250.02550,80030.020.02550,000
2024-01-31VHAPB0.0250.030.0250.025-0.005188,670290.020.025106,00029,0003,0001,0001,00048,000
2024-01-30VHAPB0.030.030.030.0352,400150.0250.0320,2001,0001,20026,0004,000
2024-01-29VHAPB0.030.0350.0250.025-0.01194,022240.0250.0340,00025,00035,00094,000
2024-01-26VHAPB0.030.0350.030.035109,000190.030.03514,0002,00021,00072,000
2024-01-25VHAPB0.0350.0350.030.03567,000120.030.0351,00018,0001,00047,000
2024-01-24VHAPB0.0350.040.0350.035137,125210.030.0477,12521,00033,0006,000
2024-01-23VHAPB0.0350.0350.0350.03511,00020.0350.0411,000
2024-01-22VHAPB0.0350.0350.0350.035-0.00520,01330.0350.0415,0135,000
2024-01-19VHAPB0.040.0450.040.0448,150100.0350.0425,1509,00011,0003,000
2024-01-18VHAPB0.0450.0450.0350.035-0.01281,777150.0350.045239,00010,0008,00024,000777
2024-01-17VHAPB0.0450.0450.0450.045-0.005100,06020.040.05100,000
2024-01-16VHAPB70010.040.05
2024-01-15VHAPB0.050.040.05
2024-01-12VHAPB0.050.0450.05
2024-01-11VHAPB0.040.040.040.04-0.011,00010.040.051,000
2024-01-10VHAPB0.050.040.05
2024-01-09VHAPB0.050.040.05
2024-01-08VHAPB0.050.050.050.055,34430.040.055,00010
2024-01-05VHAPB0.050.050.050.055,12930.040.055,000129
2024-01-04VHAPB0.050.050.050.050.0055,37220.040.055,000372
2024-01-03VHAPB0.0450.0450.0450.045-0.005100,000130.040.0522,00023,00055,000
2024-01-02VHAPB0.050.050.050.0518,04060.0450.054,0005,0009,000
2023-12-29VHAPB0.050.050.050.05-0.0116,20040.050.05516,000200