06:01:02 EDT Mon 25 Mar 2019
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-03-22VCCE0.060.0650.060.065269,00090.060.065209,00060,000
2019-03-21VCCE0.0650.0650.060.064,78050.060.0651,6001803,000
2019-03-20VCCE0.060.060.065
2019-03-19VCCE0.060.060.060.06-0.0053,00020.060.0653,000
2019-03-18VCCE0.060.0650.060.06510,00020.060.0710,000
2019-03-15VCCE0.0650.0650.060.065125,01590.060.07103,00022,00015
2019-03-14VCCE0.0650.0650.0650.0650.0051,50020.060.0651,500
2019-03-13VCCE0.060.060.060.06-0.00520,20030.060.0653,00017,000200
2019-03-12VCCE0.060.060.060.06-0.00520,00930.060.0655,000915,000
2019-03-11VCCE0.0650.0650.0650.06530,00050.060.06524,0006,000
2019-03-08VCCE0.0650.0650.060.0643,20050.060.0652,00035,0002006,000
2019-03-07VCCE0.060.060.060.06-0.00512,60050.060.0652,5006,0004,000100
2019-03-06VCCE0.060.060.060.06-0.00510,00010.060.06510,000
2019-03-05VCCE0.0650.070.0650.06536,60960.0650.075,608131,000
2019-03-04VCCE0.0650.0650.0650.06573,00040.0650.0773,000
2019-03-01VCCE0.060.0650.060.065103,50060.0650.0788,50015,000
2019-02-28VCCE0.070.070.060.06-0.005204,000120.060.065182,50050021,000
2019-02-27VCCE0.070.070.060.065397,792190.0650.07396,800992
2019-02-26VCCE11120.0650.0711100
2019-02-25VCCE0.0650.0650.0650.065173,18050.0650.07173,000180
2019-02-22VCCE0.0650.0650.0650.065217,30080.0650.07217,000300
2019-02-21VCCE0.0650.0650.0650.06530,00040.0650.0724,0006,000
2019-02-20VCCE0.0650.0650.0650.065211,00060.0650.07211,000
2019-02-19VCCE0.0650.0650.060.065340,95090.060.065335,9505,000
2019-02-15VCCE0.0650.0650.060.065186,04290.0650.07171,04215,000
2019-02-14VCCE0.0650.0650.0650.06554,30040.0650.0754,300
2019-02-13VCCE0.0650.0650.0650.065170,00050.0650.07170,000
2019-02-12VCCE0.0550.0650.0550.0650.01638,831330.060.07218,000273,000831147,000
2019-02-11VCCE0.0550.0550.0550.05545,98830.0550.0645,000988
2019-02-08VCCE0.0650.0650.0550.055-0.0186,90090.0550.0671,00090015,000
2019-02-07VCCE0.060.0650.060.0650.00520,00040.0650.0713,0007,000
2019-02-06VCCE0.060.060.060.06-0.005139,00070.060.07127,00012,000
2019-02-05VCCE0.070.070.0650.065-0.00578,200110.060.0769,0002009,000
2019-02-04VCCE0.070.070.060.07564,889400.0650.075406,00019,00029,00060,0001,88949,000
2019-02-01VCCE0.070.070.070.07-0.00542,73060.0650.0742,000730
2019-01-31VCCE0.0550.0750.0550.0750.02302,500240.0650.075250,00050036,00016,000
2019-01-30VCCE0.060.060.0550.055-0.00512,17050.0550.0611,0001,170
2019-01-29VCCE0.060.060.0550.055-0.00571,50070.0550.0670,0001,000500
2019-01-28VCCE0.060.060.060.060.00518,15050.0550.0617,400750
2019-01-25VCCE0.0550.0550.0550.05524,00030.0550.0618,0006,000
2019-01-24VCCE0.060.060.050.05-0.005103,80090.050.0553,00024,00076,000800
2019-01-23VCCE0.060.060.050.060.005178,155150.0550.06115,00052,0009,0001,1551,000
2019-01-22VCCE0.0550.060.0550.060.01161,000130.050.0674,60030,0001,40055,000
2019-01-21VCCE0.050.0550.050.05536,50040.050.0555,00030,0001,000500
2019-01-18VCCE0.0550.0550.050.05-0.00544,800290.050.0554,0001,00039,000800
2019-01-17VCCE0.0550.0550.0550.0558,00020.050.0554,0004,000
2019-01-16VCCE0.0550.060.050.055147,081250.050.055111,00020,0006,3315,0007504,000
2019-01-15VCCE0.0550.0550.0550.05510,00010.0550.0610,000
2019-01-14VCCE0.0550.0550.0550.05516,00030.0550.0611,0005,000
2019-01-11VCCE0.060.060.060.060.00510,00010.0550.0610,000
2019-01-10VCCE0.0550.0550.0550.05510,00010.0550.0610,000
2019-01-09VCCE0.0550.0550.0550.05524,00020.0550.064,00020,000
2019-01-08VCCE0.0550.0550.0550.055-0.00520,53820.0550.0620,000538
2019-01-07VCCE0.060.060.060.060.00515,33130.0550.0611,0003314,000
2019-01-04VCCE0.060.060.050.055330,992210.0550.06309,0001671,00010,00082510,000
2019-01-03VCCE0.0550.0550.0550.0555,00010.0550.065,000
2019-01-02VCCE0.0550.0550.0550.05510,00010.0550.0610,000
2018-12-31VCCE0.0550.060.0550.060.0053,00020.0550.063,000
2018-12-28VCCE0.060.060.0550.055-0.005115,000500.050.06110,0005,000
2018-12-27VCCE0.060.060.0550.055-0.005166,300120.0550.0635,00028,00051,00051,3001,000