22:40:59 EDT Fri 11 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
2025-07-11VHC0.120.120.100.105-0.01122,933610.1050.115109,4135,000906,0005001,028
2025-07-10VHC0.120.120.110.1150.01171,018520.110.12145,2007,0001,00011,5004645,500
2025-07-09VHC0.1150.1150.1050.110.00558,091380.1050.1236,60018,2001,0005001,097
2025-07-08VHC0.1050.120.1050.110.01129,629640.1050.11591,99614,0002,00014,5005,0001,811
2025-07-07VHC0.100.1150.090.10320,3351470.100.105200,27774,800623,00016,5003,1102,000
2025-07-04VHC0.110.110.0950.10104,915610.0950.1086,2714,00010,0001,9932,000
2025-07-03VHC0.110.1250.0950.10-0.005539,1592060.100.11317,528165,00030037,50014,0002,895500
2025-07-02VHC0.0950.110.0850.1050.01455,0631400.100.11323,68692,2005,0007,00010,9335,2197,000
2025-06-30VHC0.080.1150.080.0950.015820,0722080.0950.115464,170189,000800149,0005,0005,5112,000
2025-06-27VHC0.0750.080.070.080.005333,333670.070.08584,100181,34016,00049,0002,463
2025-06-26VHC0.070.0750.070.0750.005102,924350.070.0879,1002,2002001,00017,0002,3641,000
2025-06-25VHC0.0750.0750.070.0791,809270.0650.07539,04126,50025,000
2025-06-24VHC0.0650.0750.0650.065-0.00590,612330.0650.07542,15046,2001,0001,062
2025-06-23VHC0.070.0750.0650.07-0.00594,789280.0650.0741,82548,0003,000420
2025-06-20VHC0.070.0750.0650.0750.005139,053340.070.07556,00054,00010,00018,000790
2025-06-19VHC0.0750.0750.070.0716,14970.070.0758,0008,000144
2025-06-18VHC0.070.0750.0650.07111,739260.070.07549,00058,0002,0002,239
2025-06-17VHC0.0650.070.060.070.005303,368310.0650.07127,14017,00068,00050,00041,156
2025-06-16VHC0.070.070.0650.065170,587390.0650.0747,1002,000150120,000627100
2025-06-13VHC0.070.0750.0650.065172,210370.0650.07591,00022,00018,00040,000213
2025-06-12VHC0.0650.070.060.065166,763380.0650.07109,10024,0003,0002,00025,0001,2172,000
2025-06-11VHC0.0650.070.0650.065-0.005445,866610.0650.07346,02534,00010036,0004,00022,000252,000
2025-06-10VHC0.0750.0750.0650.065-0.005200,319300.0650.0735,00050,0003,00015,00010,00086,0001,295
2025-06-09VHC0.070.070.070.0724,459210.070.07517,1004,0001,000933
2025-06-06VHC0.0750.0750.070.07-0.005186,951370.070.075119,14634,0005,00028,000500
2025-06-05VHC0.0750.080.070.075232,979620.070.08101,10058,00010,00060,0009111,000
2025-06-04VHC0.0750.080.0750.0750.005135,377460.0750.08100,99932,000935
2025-06-03VHC0.0650.0750.0650.07171,868310.070.075101,05070,000808
2025-06-02VHC0.070.070.0650.0712,045120.0650.0759,0001,0001
2025-05-30VHC0.070.070.060.070.00579,204260.0650.07575,0462,0001,000720
2025-05-29VHC0.070.070.060.065109,720320.0650.0768,00015,00050025,000720
2025-05-28VHC0.0650.0650.0650.06536,735130.060.07520,04010,0006,000600
2025-05-27VHC0.0650.070.060.0650.005359,417480.060.065234,025122,0001,0001,512
2025-05-26VHC0.0750.0750.060.065192,494490.060.07114,42265,00011,0001,423
2025-05-23VHC0.0650.0650.0650.06554,477210.060.0733,90020,00077
2025-05-22VHC0.060.0650.060.0650.00546,056120.060.06526,00020,00056
2025-05-21VHC0.0650.0650.060.06576,945760.060.065352,000179,0008,8002,00035,000145
2025-05-20VHC0.0650.0650.060.06-0.005179,507420.060.06554,500122,0001,0001,000594
2025-05-16VHC0.070.0750.060.065-0.005203,931520.060.065108,01661,6881,00030,0003,214
2025-05-15VHC0.070.070.070.0725,75390.0650.073,50020,0002,000253
2025-05-14VHC0.0750.0750.060.07-0.005100,251250.0650.0761,63837,000531
2025-05-13VHC0.0750.0750.070.075103,206290.070.07555,10037,7009,000643
2025-05-12VHC0.070.080.070.0750.005109,411490.070.07578,90028,04032307
2025-05-09VHC0.070.070.0650.0718,658150.0650.0710,2008,000458
2025-05-08VHC0.0650.070.060.06530,510250.0650.07514,38514,000600137
2025-05-07VHC0.0650.070.0650.06593,471400.060.06567,03112,20011,0001,719
2025-05-06VHC0.070.070.060.065138,246350.060.06591,00038,0008,0001,0004100
2025-05-05VHC0.070.070.0650.06541,822240.0650.0737,9241,0001,828
2025-05-02VHC0.070.070.060.06520,228190.060.0718,2951,000428
2025-05-01VHC0.070.070.0650.065-0.00563,953260.060.0729,11026,000108,000372
2025-04-30VHC0.0650.070.0650.070.00510,91180.0650.0710,000500
2025-04-29VHC0.070.070.0650.06550,779220.0650.0746,1001,0001,8901,109
2025-04-28VHC0.070.070.0650.0658,75990.0650.078,71127
2025-04-25VHC0.070.0750.0650.065-0.005145,774260.060.07134,7749,0001,000500
2025-04-24VHC0.070.070.0650.0766,737220.0650.0761,0003,0001,538
2025-04-23VHC0.070.070.0650.070.00542,987160.0650.0726,00013,0002,0001,987
2025-04-22VHC0.070.070.0650.06561,201110.060.0760,0001
2025-04-21VHC0.070.070.0650.06580,686250.060.0773,8555,0001,400431
2025-04-17VHC0.0650.070.060.065-0.005182,845260.060.065121,0005,00010,0001,00045,000597
2025-04-16VHC0.070.070.070.074,328130.0650.072,0003601,790
2025-04-15VHC0.070.070.070.079,565120.0650.077,0001,0001,374
2025-04-14VHC0.0650.070.060.070.00577,822190.0650.0758,0006,0005,00014,000110