20:00:24 EDT Fri 18 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
2025-07-18VHAPB0.0850.090.0850.090.005156,998420.080.0971,10010,00011,0007,0001,00034,0007422,00020,000
2025-07-17VHAPB0.0850.090.0850.08545,940210.080.08513,0001,0008,0001,00022,000940
2025-07-16VHAPB0.090.090.0850.09151,597210.080.09108,00020,4781,0003,00018,000500
2025-07-15VHAPB0.100.100.0850.085-0.015530,5393560.0850.095231,02617,00023,000167,0001,00020,50051,51313,000
2025-07-14VHAPB0.100.100.090.09-0.00523,933120.090.1012,0006,0003,0001,000
2025-07-11VHAPB0.0950.100.0950.100.0057,00030.090.1051,0005,000
2025-07-10VHAPB0.1050.1050.090.10341,6001190.0850.105147,00027,00028,50043,50050079,50011,5001,000
2025-07-09VHAPB0.0950.1050.0950.100.005174,153200.090.1051,00072,0001,08050,0003
2025-07-08VHAPB0.0950.1150.0950.095-0.0051,312,2304500.0950.12559,460169,00020,000123,0005,5007,000302,000126,000
2025-07-07VHAPB0.100.100.0950.10105,657180.0950.1147,00035,00022,0001,500
2025-07-04VHAPB0.110.110.0950.100.00547,000120.100.117,5005,00030,0004,000
2025-07-03VHAPB0.1050.110.0950.105135,0471150.0950.1170,3805,5002,0003,5001,00048,667
2025-07-02VHAPB0.120.1250.0950.095-0.035950,1191,1320.0950.115516,10055,00018,00035,000900124,00062,00060,6234,000
2025-06-30VHAPB0.1150.1350.1150.12-0.0139,958140.1150.13575850026,5006,5005,000700
2025-06-27VHAPB0.140.140.120.13-0.0139,602250.1150.1420,5001,0006,5001,5009,500300
2025-06-26VHAPB0.120.140.120.140.01235,603380.120.14102,66435,0001,00093,5008032,000
2025-06-25VHAPB0.1150.140.1150.130.02396,522510.130.14242,00019,5006,0001,0006,000112,0006229,000
2025-06-24VHAPB0.110.1250.110.120.01123,084180.1150.1259,50045,00023,50035,0009,584500
2025-06-23VHAPB0.1350.1350.110.110.005218,126370.110.13134,50015,46346,00016,5005,163
2025-06-20VHAPB0.0950.110.0950.110.015422,377390.0950.11323,85727,00010,00012,0002,00045,0002,520
2025-06-19VHAPB0.0950.1050.0950.095-0.0158,25550.090.0956,0001,500500255
2025-06-18VHAPB0.1050.1150.100.11-0.01383,7502970.100.115158,30030,00011,50066,00050025,50028,0002,000
2025-06-17VHAPB0.120.1250.100.12239,836700.1050.12142,0002,50020,00013,0001,00050,50057410,000
2025-06-16VHAPB0.140.140.100.12-0.02625,8176990.1050.12392,50034,00056,73059,5001,50017,00062,5002301,500
2025-06-13VHAPB0.120.140.110.140.025160,180340.1150.1459,00050030,00024,00050037,0001,4357,000
2025-06-12VHAPB0.1150.1150.1150.1150.00540,00050.110.12515,50010,00014,500
2025-06-11VHAPB0.1150.1150.1150.1150.00516,00030.1150.13510,0005,0001,000
2025-06-10VHAPB0.120.140.1050.11379,032830.1050.1475,50044,00097,50046,5001,000113,500332500
2025-06-09VHAPB0.1250.1250.110.11-0.01126,663410.1050.12559,64835,5008,0005,50017,000870
2025-06-06VHAPB0.120.120.110.1253,400250.1050.12519,00015,0008,5007,4001,500
2025-06-05VHAPB0.110.120.1050.1221,98080.1050.1259,8004,5007,500
2025-06-04VHAPB0.1150.120.110.1177,366180.1050.12560,00011,0003666,000
2025-06-03VHAPB0.110.120.110.120.0149,861140.1050.122,00020,00015,0003,5008,500861
2025-06-02VHAPB0.1150.1250.100.11473,603680.1050.11323,78431,00015,00055,0005004,50043,500177
2025-05-30VHAPB0.110.1150.1050.11178,701370.100.11596,5011,50015,00022,50050028,00010,500
2025-05-29VHAPB0.110.1150.110.1150.0058,00020.090.1157,500500
2025-05-28VHAPB0.110.1150.110.1150.0117,53160.090.11515,0001,0001,50031
2025-05-27VHAPB0.100.1050.100.10556,21490.090.11544,0004,0008,000115
2025-05-26VHAPB0.090.090.090.09-0.0159,64360.090.1159,000500
2025-05-23VHAPB0.1050.1050.1050.1057,50020.090.1157,500
2025-05-22VHAPB0.100.110.100.10-0.00566,000130.090.11515,50032,50018,000
2025-05-21VHAPB0.1050.110.100.10-0.0164,000160.100.1114,5002,00010,0008,0005,00023,000
2025-05-20VHAPB0.1050.120.1050.1130,500140.100.1123,0002,0005,000500
2025-05-16VHAPB0.1050.1050.1050.105-0.00528,09580.1050.1317,50010,500
2025-05-15VHAPB0.1150.120.110.11-0.005228,190310.1050.12125,80013,00065,0002,00014,0008,000
2025-05-14VHAPB0.1150.120.1150.120.00523,30050.1050.12520,0005002,800
2025-05-13VHAPB0.120.120.110.11-0.00531,00080.1050.12525,0005,500500
2025-05-12VHAPB0.130.130.1150.115-0.00549,376120.1050.12528,50020,50026
2025-05-09VHAPB0.1250.1250.1250.1250.0051,40150.1150.135200
2025-05-08VHAPB0.140.140.1150.115-0.025196,582420.1150.1244,50040,00019,5001,50074,00016,177
2025-05-07VHAPB0.120.140.120.140.03675,942520.110.145663,1001,0005,0001,5005,000242
2025-05-06VHAPB0.110.110.110.11-0.00519,90570.110.122,35010,0007,500
2025-05-05VHAPB0.120.1250.1050.115-0.005209,596470.1050.12115,4852,00055,5003,0002,00030,811
2025-05-02VHAPB0.110.120.110.120.01289,827660.0950.12240,0385008,5001,00025,0001,00011,300
2025-05-01VHAPB0.110.110.110.110.0122,14850.110.11522,000144
2025-04-30VHAPB0.090.100.090.10-0.00535,956120.090.1229,5003,0005002,500456
2025-04-29VHAPB0.110.110.100.11-0.015122,587210.1050.1262,11720,10026,50013,500369
2025-04-28VHAPB0.1250.1250.1150.115-0.0054,95440.100.124,454500
2025-04-25VHAPB0.1150.120.0950.120.02363,079490.110.125284,6521,00020,00031,0003,00023,000427
2025-04-24VHAPB0.110.110.100.110.005175,243430.090.11580,14336,50011,0001,50046,000100
2025-04-23VHAPB0.1150.1150.1050.105-0.01560,341130.090.10512,5005,00013,50050028,500
2025-04-22VHAPB0.100.120.100.120.015308,531340.1050.115205,5001,5003746,0001,00054,000490
2025-04-21VHAPB0.1150.120.100.10214,663360.090.105149,58850013,00019,5003,70028,00076