05:25:49 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
2024-03-28VROS0.0850.0950.0850.090.011,191,210950.0850.09612,924106,000178,000109,0007,000151,00083626,000
2024-03-27VROS0.080.080.0750.08292,137400.0750.08127,60072,00031,00059,0006121,425
2024-03-26VROS0.080.080.0750.08-0.005351,388600.0750.08161,50728,00025,00020,0005001,00092,0002,35121,000
2024-03-25VROS0.100.100.080.08-0.021,033,4431020.080.085495,03056,00058,00094,50033311,500304,50049913,000
2024-03-22VROS0.0850.100.0850.100.015909,9501020.0950.105429,747105,00073,00055,000142,00093,000310,000
2024-03-21VROS0.080.090.080.0850.005763,961990.0850.09151,000177,000111,000132,00015,00065,000102,00095910,000
2024-03-20VROS0.080.080.080.08440,350660.0750.085184,00064,00042,00063,00014,00062,00085010,000
2024-03-19VROS0.080.080.0750.080.005597,667410.0750.08583,00056,000105,00022,0002,000309,00066720,000
2024-03-18VROS0.080.080.0750.08254,132360.0750.08157,50022,00053,00014,0005006,000502
2024-03-15VROS0.100.100.0750.08-0.021,653,3391650.0750.08721,747229,50048,50081,500370,000165,50091035,000
2024-03-14VROS0.100.1050.0950.10406,950710.0950.10177,05074,00043,40019,50059,00034,000
2024-03-13VROS0.0950.100.0950.10129,790220.0950.102,00051,50072,0001003,500460
2024-03-12VROS0.100.100.0950.100.005163,474290.0950.1010,5505,00042,00070092,00011,372
2024-03-11VROS0.100.100.0950.095-0.00564,936270.0950.1011,6007,00020,0006,50010,5004,000275,000
2024-03-08VROS0.100.1050.0950.100.005629,776840.0950.105226,90057,00076,100114,000500147,0002,9215,200
2024-03-07VROS0.090.100.0850.0950.01637,204590.0950.1098,00042,000190,000255,00050020,00017,00070414,000
2024-03-06VROS0.080.090.080.090.01445,821550.0850.0962,00066,70676,00056,00011,00098,00076075,000
2024-03-05VROS0.080.0850.080.0850.01515,916320.080.085167,50014,000130,00064,000333108,00050031,000
2024-03-04VROS0.080.090.0750.08559,136850.0750.08185,16096,50092,00029,00014,000101,0001,47540,000
2024-03-01VROS0.080.0850.0750.0850.005201,529360.080.0936,0007,00020,00026,00093,0002,52217,000
2024-02-29VROS0.0750.080.070.080.00569,124340.0750.0834,30011,0009,00011,0002,0001,004
2024-02-28VROS0.0750.0850.070.071,480,488900.070.075461,02545,000476,000287,00011,000199,0001,150
2024-02-27VROS0.0750.0750.070.07334,776280.0650.075159,00066,00015,00016,0001,00077,000700
2024-02-26VROS0.070.0750.070.0750.005302,540320.070.075133,00010,0001,00039,000119,00010
2024-02-23VROS0.070.080.070.0750.0055,758,9752630.070.0751,991,333454,000541,000502,0001,373,000760,0002,532133,050
2024-02-22VROS0.0650.070.0650.070.005568,199610.0650.07208,30080,000120,1007,00010,000140,0001,4991,000
2024-02-21VROS0.0650.070.0550.065-0.0055,791,3932810.060.0653,635,401220,000298,000503,000220,000543,000221,2422,00065,000
2024-02-20VROS0.0750.080.0650.065-0.013,949,0681780.0650.072,302,045283,000152,000126,00025035,000423,000467,64050,00077,000
2024-02-16VROS0.080.090.0750.08-0.011,283,9081170.0750.085951,46060,88272,00027,0001,000103,00025860,208
2024-02-15VROS0.0950.0950.0850.09-0.005829,060820.0850.09584,40059,00058,00051,0002,00070,0002103,000
2024-02-14VROS0.0950.0950.0950.09589,11070.0950.1089,000110
2024-02-13VROS0.0950.0950.0950.095-0.005194,000160.0950.10153,00027,0008,0006,000
2024-02-12VROS0.0950.100.0950.095-0.005113,550100.0950.1028,50085,00050
2024-02-09VROS0.100.100.0950.09568,854130.0950.105,0003,00014,0002,00041,0008742,000
2024-02-08VROS0.100.100.0950.095-0.00555,996150.0950.1015,0007,5003,0002,50025,5004962,000
2024-02-07VROS0.100.100.0950.10232,437190.0950.101,70024,500103,50084,73718,000
2024-02-06VROS0.100.100.0950.10198,477270.0950.1062,50011,50041,50039,00043,500
2024-02-05VROS0.1050.1050.0950.095-0.005487,7891800.0950.10173,78956,50040,000167,0001,00036,5003,00010,000
2024-02-02VROS0.0950.1050.0950.10-0.00529,339140.100.10523,5293,5001,500740
2024-02-01VROS0.1050.1050.0950.105675,4211050.100.105349,50047,00010,00070,50025055,000122,50034320,000
2024-01-31VROS0.1050.1050.1050.1050.005136,502210.100.1054,00032,00050052,50010,000237,500
2024-01-30VROS0.100.100.100.10598,000370.100.105552,50010,50015,0006,50013,000500
2024-01-29VROS0.100.100.100.10169,384270.0950.1075,38111,0004,00035,50043,500
2024-01-26VROS0.1050.1050.0950.10-0.0051,044,3501270.0950.105664,82032,50037,00081,50014,000113,50068,53050032,000
2024-01-25VROS0.1050.110.1050.10534,000100.1050.1111,0003,50010,5003,0006,000
2024-01-24VROS0.1050.110.1050.1145,281180.1050.1129,0491,0004,0001,0009,451751
2024-01-23VROS0.1050.110.1050.110.00593,500100.1050.1150,0003,00017,50023,000
2024-01-22VROS0.110.110.1050.10542,670150.1050.1110,0009,50012720,0003,000
2024-01-19VROS0.1050.110.1050.11104,510140.1050.116,5097,50022,50068,000
2024-01-18VROS0.110.110.1050.1117,06470.1050.116,00011,00059
2024-01-17VROS0.110.110.110.1128,50090.1050.1113,0006,0009,500
2024-01-16VROS0.110.110.1050.105-0.00588,524250.1050.1123,5002,0005,00021,50026,000610,500
2024-01-15VROS0.1050.110.1050.11130,50280.1050.11130,500
2024-01-12VROS0.110.110.1050.11311,971350.1050.11154,6855,000104,50047,000
2024-01-11VROS0.110.110.1050.11443,642440.1050.11282,53846,50015,00029,00039,00040430,500
2024-01-10VROS0.110.110.1050.11110,651150.1050.1198,05050012,0001
2024-01-09VROS0.110.1150.110.11-0.005420,477740.1050.11260,62033,5004,00053,50063,0005,757
2024-01-08VROS0.110.1150.110.1150.005863,010360.110.115243,30017,5002,250587,00012,5001
2024-01-05VROS0.110.1150.110.1151,403,9591360.110.115577,00090,500220,500217,5002,000259,00031450036,000
2024-01-04VROS0.120.120.1150.115-0.005214,500180.110.1230,00010,00035,000108,00031,500
2024-01-03VROS0.120.1250.1150.1250.00549,632120.1150.12515,00013,00020,0001,500
2024-01-02VROS0.130.130.120.1292,573140.1150.1256,00021,50037050063,902