01:25:55 EDT Thu 25 Apr 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
2024-04-24VSNV0.1250.1250.110.115-0.01339,425360.110.12570,9696,00064,50021,000176,50031
2024-04-23VSNV0.1250.1250.120.12567,844250.1150.12548,0516,5002,50010,500293
2024-04-22VSNV0.130.130.1250.125-0.00523,553120.120.134,9996,50012,00054
2024-04-19VSNV0.1350.1350.130.1350.0174,079110.120.1311,00015,50016,5007931,000
2024-04-18VSNV0.1350.1350.120.12-0.005304,9033870.120.135191,40491,5005297,00013,500520
2024-04-17VSNV0.140.140.1250.125-0.02156,752250.1250.135136,0501,00015,0002,0002,500202
2024-04-16VSNV0.1350.150.1350.150.02118,255330.1450.1590,1194,00015,0003,0006,00085
2024-04-15VSNV0.140.150.130.13-0.01193,050370.120.14136,5404,00024,0008,50020,0009
2024-04-12VSNV0.140.150.1350.1464,542190.140.1557,5005006,000342200
2024-04-11VSNV0.130.150.130.150.0214,634170.140.1512,3501,00078500700
2024-04-10VSNV0.1450.150.130.13-0.015202,878630.130.1583,72130,00026,00019,50042,5001,000
2024-04-09VSNV0.170.170.120.145-0.03658,6801130.140.15301,67148,50020,00097,0001,11442,500113,50034,195
2024-04-08VSNV0.190.190.170.175-0.01316,502810.170.175238,24530,50020,5004922,50022,5001,005
2024-04-05VSNV0.1550.190.1550.180.025754,9431190.180.19309,050109,25062,00066,00060092,000114,0001,113
2024-04-04VSNV0.1450.160.140.1550.02675,8301260.1550.16414,32333,50010,000104,0008162,000109,500471
2024-04-03VSNV0.1350.1350.1250.1350.005151,290210.1350.1496,60515,50023,50015,000685
2024-04-02VSNV0.1350.1350.1150.13-0.01530,437780.120.135266,59993,10023,00052,00020,50075,000228
2024-04-01VSNV0.1150.140.1150.140.025506,952620.130.14369,96824,00068,00019,00036824,50076
2024-03-28VSNV0.1050.1150.100.11-0.015525,336720.1050.115248,75114,000115,50020,500250500125,000151
2024-03-27VSNV0.110.1250.110.1250.015176,482230.110.125114,00015,50027,00012,0004007,000141
2024-03-26VSNV0.110.110.1050.105-0.005357,509560.1050.12228,5007,50017,50025,5004163,00064,00041210,681
2024-03-25VSNV0.1250.1250.110.11-0.015138,214330.110.1243,15313,50015,0003664,0002,525
2024-03-22VSNV0.1250.1250.1150.1223,216160.120.1252,51519,000500500251
2024-03-21VSNV0.1150.1250.1150.11549,245150.110.133,50016,00015,2436,0002,0006,5002
2024-03-20VSNV0.1150.120.1150.120.00552,261130.1150.1340,4415009,5001,000520
2024-03-19VSNV0.1150.1250.1150.115-0.00557,535220.110.1338,68550010018,000100
2024-03-18VSNV0.1250.130.1050.1250.015516,280790.120.13211,80949,000116,00046,0005,00088,000305
2024-03-15VSNV0.110.120.110.120.015180,478240.1150.129,07710,50011,00044,00080080,0005,00010120,000
2024-03-14VSNV0.110.110.1050.110.00548,693160.100.1117,50011,50010,0005,5004,000
2024-03-13VSNV0.110.110.1050.110.005101,371430.1050.1160,63716,0002,0001008,00014,000581
2024-03-12VSNV0.110.110.1050.105-0.005137,636220.1050.11109,95612,0001,00013,500418
2024-03-11VSNV0.1250.1250.110.115169,226370.110.11528,37619,00035,00037,50066037,00041210,000
2024-03-08VSNV0.1150.120.1150.120.005143,133280.110.12587,00024,50015,5006,0002505008,000983
2024-03-07VSNV0.1250.130.1150.115245,170280.110.12205,40610,0007,00012,5005,0005,000264
2024-03-06VSNV0.1250.1250.110.12-0.01197,288390.1150.12590,50023,50010,00030,00043,000268
2024-03-05VSNV0.120.130.1050.11-0.01141,473260.110.1389,50050026,0005,00019,500181
2024-03-04VSNV0.110.120.110.11-0.01268,031570.1050.1250,16537,50059,50092,50027,0001,284
2024-03-01VSNV0.110.120.0850.1150.005527,6961180.1150.12263,71353,51893,50042,50095172,000819
2024-02-29VSNV0.110.110.110.11120,717690.100.1256,15020,0003,00019,5005021,500
2024-02-28VSNV0.110.120.110.120.01137,844250.100.12556,5004,50013,0006,50040,00017,00044
2024-02-27VSNV0.1250.1250.110.11-0.0166,786420.100.12533,89017,5006,0002,5006854,500450
2024-02-26VSNV0.120.1450.1150.12-0.025189,412420.120.12590,50113,5008,00048,5006,50021,000433
2024-02-23VSNV0.1450.1450.120.140.0171,100150.120.1450069,50043599
2024-02-22VSNV0.120.130.1150.130.01114,474360.1250.14578,6089,00013,5009,5005942,500769
2024-02-21VSNV0.130.130.120.12-0.00548,972350.120.12513,0001,00014,5009,00095810,507
2024-02-20VSNV0.130.130.120.125-0.00567,935350.1250.1349,8551,5005,5005008,5001,744
2024-02-16VSNV0.130.1350.130.1350.015411,358840.120.14120,68427,500107,50028,00060035,50075,00015,647
2024-02-15VSNV0.110.130.110.1250.02475,544810.1250.13267,38521,50052,000105,5001,39026,500479
2024-02-14VSNV0.120.120.100.105-0.015799,5354720.1050.11426,73830,50035,00087,5001,46940,000177,500
2024-02-13VSNV0.1250.1250.1150.12699,4545670.120.125400,38375,50068,500107,5001,22345,000426
2024-02-12VSNV0.1250.1350.120.125-0.015585,3322380.1250.13254,15037,50052,500144,50030027,00060,0009,092
2024-02-09VSNV0.130.140.1250.140.01410,099670.140.15237,61330,50038,50030,50026950058,50012,428
2024-02-08VSNV0.1250.130.1250.130.005184,317400.130.13572,50036,50026,00023,0001669,50016,000651
2024-02-07VSNV0.1250.130.1250.125-0.005122,467260.1250.1376,40535,5005,5001564,000415
2024-02-06VSNV0.130.130.120.125-0.005209,291430.1250.13553,50025,00020,00075,00035,000591
2024-02-05VSNV0.130.130.120.130.0183,490380.120.1319,00012,50010,00036,5003074,000274
2024-02-02VSNV0.1250.1350.120.12-0.005207,0133430.110.1462,66918,00018,00089,00010050017,500894
2024-02-01VSNV0.1250.130.1250.1346,298110.120.1326,05015,5002004,500
2024-01-31VSNV0.1350.1350.130.1399,40190.130.13550,00114,0004,50040030,500
2024-01-30VSNV0.1350.1350.1250.125-0.01109,195400.1250.13542,37514,00027,50050025019,5004,631
2024-01-29VSNV0.1350.1350.130.135251,687360.1350.14125,4476,50041,00047,00030,0001,340
2024-01-26VSNV0.1350.1350.130.1350.005248,979550.130.13592,50034,00015,00027,0001,19543,50035,000684
2024-01-25VSNV0.130.1350.130.13195,167380.130.13588,5265005,00033,00060527,50040,036