13:57:31 EST Fri 14 Feb 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
2025-02-13VSNV0.0750.0750.070.0750.005323,700250.070.075182,00010,00025,00015,50091,000
2025-02-12VSNV0.0750.0750.070.0750.00527,60060.070.0756005,0001,00012,0009,000
2025-02-11VSNV0.0750.0750.070.0772,50180.070.07545,00050027,0001
2025-02-10VSNV0.070.070.070.07-0.005154,593170.0650.075110,33324,00018,0001,0001,177
2025-02-07VSNV0.080.080.070.07560,20080.070.07554,0003,0002,0001,200
2025-02-06VSNV0.0750.080.0750.07524,260100.070.081,00011,0008,0004,000260
2025-02-05VSNV0.0750.080.0750.0750.00577,913130.0750.0831,00011,00020,0004,00011,000413
2025-02-04VSNV0.070.0850.070.070.005210,848270.070.075141,53032,00013,00022,0001,492
2025-02-03VSNV0.0650.0650.0650.065-0.00527,48960.0650.079,20118,000187
2025-01-31VSNV0.070.070.070.07140,279100.0650.08139,1752502
2025-01-30VSNV0.070.070.070.0748,00050.0650.0730,0002,00012,0004,000
2025-01-29VSNV0.070.070.0650.065-0.005209,772130.0650.0757,00014,00034,000500100,0002,0001,772
2025-01-28VSNV0.070.070.070.0777,874140.0650.0715,00019,00024,00019,027292
2025-01-27VSNV0.070.0750.070.0750.00513,24370.0650.084,0002,0007,000
2025-01-24VSNV0.070.070.0650.06561,931130.0650.0717,00017,00026,000500
2025-01-23VSNV0.0650.070.0650.0770,00040.0650.0758,00010,0002,000
2025-01-22VSNV0.0750.0750.0650.07-0.005255,715250.0650.07142,9104,00031,00076,00051,000
2025-01-21VSNV0.0750.0750.0650.0750.00527,01790.0650.0751,73920,0003,0001,00049400
2025-01-20VSNV0.070.0750.070.0750.01115,740170.0650.07573,00010,00029,0002,000420
2025-01-17VSNV0.0750.0750.060.065-0.011,438,8021080.0650.075808,079155,98930,000272,0001,3929,000140,0002,34220,000
2025-01-16VSNV0.080.080.0750.07545,401130.0750.0825,0008,00080011,0001600
2025-01-15VSNV0.0750.0750.08
2025-01-14VSNV0.080.080.0750.07526,35470.0750.0817,0009,000104
2025-01-13VSNV0.0750.080.0750.075-0.00553,129100.0750.0828,33624,000380413
2025-01-10VSNV0.090.090.0750.075-0.01115,221180.0750.0867,00022131,0002,00015,000
2025-01-09VSNV0.080.0850.080.08561,00090.0750.0910,00018,00033,000
2025-01-08VSNV0.0850.0850.0750.085-0.005390,430470.080.09247,60513,00020,00043,00052566,000
2025-01-07VSNV0.0850.0950.0850.085-0.01140,999290.0850.0947,00916,00040,0007,0001,00027,000437920
2025-01-06VSNV0.100.100.090.095-0.005197,628120.090.10189,0008,000100
2025-01-03VSNV0.100.1050.0950.1050.005363,000320.0950.105273,00024,00011,00014,50040,500
2025-01-02VSNV0.1050.1050.0950.100.015152,145240.0950.1052,00034,0005,0001,00057,0002,000145
2024-12-31VSNV0.1050.1050.1050.1050.024,98670.090.1051,0003,000283
2024-12-30VSNV0.0850.0850.0850.085-0.0156,306190.090.10554,9391,367
2024-12-27VSNV0.0950.0950.0850.085-0.00566,220110.080.09522,80010,00017,00016,000420
2024-12-24VSNV0.0850.0850.0850.085-0.00526,13850.0850.10582,00018,0006,000
2024-12-23VSNV0.0850.090.0850.090.00584,300120.0850.10576,7007,000500
2024-12-20VSNV0.0850.0850.0850.0851,50430.0750.0851,0004
2024-12-19VSNV0.090.090.0850.085-0.005232,783190.080.085195,83315,00020,0001,000450
2024-12-18VSNV0.100.100.0850.09-0.015284,901260.090.105203,90010,50020,00050,500
2024-12-17VSNV0.100.110.100.110.00584,103160.100.114,5007,50023,50047,0001031,500
2024-12-16VSNV0.1050.1050.1050.105-0.00547,947120.100.1119,0007,00013,5007,500400
2024-12-13VSNV0.110.110.100.11180,020180.100.1196,50031,50010,00019,00022,500520
2024-12-12VSNV0.1050.110.1050.11157,852220.1050.1156,0009,00018,00041,500233,350
2024-12-11VSNV0.110.120.110.110.005153,805340.110.115121,4467,50010,5004032,50010,50066650
2024-12-10VSNV0.110.110.100.105128,036180.100.111,50018,00064,50043,0001,036
2024-12-09VSNV0.1150.1150.100.10-0.0198,906240.100.11536,5001,50020,00015,000502,50023,000150
2024-12-06VSNV0.110.120.110.115178,432230.110.1278,5005,50039,00055,000222194
2024-12-05VSNV0.110.130.110.11549,291180.110.1318,9885,00015,00010,000303
2024-12-04VSNV0.110.110.110.11-0.00525,01960.110.1255,0009,50010,50019
2024-12-03VSNV0.1150.130.110.115-0.01574,333170.1150.1319,57520,50023,50010010,000500
2024-12-02VSNV0.1050.1350.1050.13-0.01367,594400.110.13279,34422,40037,00028,500300
2024-11-29VSNV0.1050.1450.1050.1450.04596,7411280.1050.145378,85056,84151,50035,50041551,00020,691994
2024-11-28VSNV0.1050.1050.100.105-0.00553,625150.100.1059,5003,50025,5005,00010,00020
2024-11-27VSNV0.110.120.100.110.005332,301560.1050.11192,55054,5005,00030,50012047,500953
2024-11-26VSNV0.110.110.1050.110.0172,714150.100.1130,00015,00015,0001312,500201
2024-11-25VSNV0.100.110.100.100.01606,744780.0950.11408,40043,0002,00065,0001,13783,0002,991
2024-11-22VSNV0.080.100.080.090.025693,184670.080.10349,00079,03854,00053,000154,0002,946
2024-11-21VSNV0.0850.130.0650.065-0.0151,550,3501560.060.08804,718190,00085,000115,0001,000351,0001,817
2024-11-20VSNV0.0650.080.0650.080.0075293,090320.070.085143,0006,00020,00045,00079,000
2024-11-19VSNV0.07250.0750.070.0750.00527,73970.070.0753,33922,0002,000
2024-11-18VSNV0.0750.0750.070.07-0.015142,024200.070.07592,55214,00016,00019,000466
2024-11-15VSNV0.0750.0750.0750.075-0.012,98030.0750.085309502,000