23:16:12 EDT Tue 21 May 2019
Enter Symbol
or Name
USA
CA



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-NEO ATS
2019-05-21VCCE0.060.070.060.070.011,926,1851290.0650.071,638,40033,00050,40033,600785170,000
2019-05-17VCCE0.060.0550.06
2019-05-16VCCE0.060.060.060.060.00556,50050.0550.0656,000500
2019-05-15VCCE0.0550.060.0550.05538,00060.0550.0628,00010,000
2019-05-14VCCE0.0550.0550.0550.05530,50040.0550.0630,000500
2019-05-13VCCE0.0550.0550.050.05570,01060.0550.0670,00010
2019-05-10VCCE0.050.0550.050.05598,323100.0550.0626,00023,32312,00037,000
2019-05-09VCCE0.0550.0550.050.05-0.00512,80040.050.0551,8001,00010,000
2019-05-08VCCE0.0550.0550.0550.0555,05340.050.065,053
2019-05-07VCCE0.060.060.0550.055-0.00594,000100.050.0693,0001,000
2019-05-06VCCE0.0550.060.0550.060.005185,054110.0550.065179,0546,000
2019-05-03VCCE0.0550.050.06
2019-05-02VCCE0.050.0550.050.055118,50080.050.06116,8007001,000
2019-05-01VCCE0.0550.0550.050.055140,500120.050.055140,000500
2019-04-30VCCE0.0550.050.055
2019-04-29VCCE0.0550.0550.0550.0559,09030.050.0558,000901,000
2019-04-26VCCE0.050.0550.050.0550.005191,47590.050.05589,0535,00042297,000
2019-04-25VCCE0.050.050.055
2019-04-24VCCE0.050.0550.050.0550.005177,800100.050.05577,80033,00067,000
2019-04-23VCCE0.050.0550.050.0550.005127,00080.050.055113,0006,0008,000
2019-04-22VCCE0.050.050.050.0526,00040.050.05516,00010,000
2019-04-18VCCE0.050.050.050.0568,78460.050.05568,784
2019-04-17VCCE0.050.0550.050.0587,00040.050.05520,00017,00050,000
2019-04-16VCCE0.0550.0550.050.057,33250.050.0557,000332
2019-04-15VCCE0.050.050.050.05-0.005739,500280.050.055723,50016,000
2019-04-12VCCE0.0550.060.0550.060.00550,80070.0550.0623,00025,0003002,500
2019-04-11VCCE0.0550.0550.0550.055-0.00510,28040.0550.069,780500
2019-04-10VCCE0.060.0550.06
2019-04-09VCCE0.0550.0550.0550.055-0.0052,05020.0550.06502,000
2019-04-08VCCE0.060.060.060.060.0052,00010.0550.062,000
2019-04-05VCCE0.0550.060.0550.060.00593,000370.0550.0640,50050052,000
2019-04-04VCCE0.0550.0550.0550.055-0.00525,00030.0550.0610,00015,000
2019-04-03VCCE0.0550.060.0550.060.00545,67370.0550.0641,6734,000
2019-04-02VCCE0.0550.0550.0550.055-0.00516,00020.0550.0616,000
2019-04-01VCCE0.060.060.0550.055-0.00530,00020.0550.0625,0005,000
2019-03-29VCCE0.060.060.0550.06170,04990.0550.06118,00015,0004937,000
2019-03-28VCCE0.060.060.0550.055-0.00534,33660.0550.062,33610,00022,000
2019-03-27VCCE0.060.060.0550.055-0.0130,00020.0550.063,00027,000
2019-03-26VCCE0.0650.0650.0650.0650.00510,00020.060.06510,000
2019-03-25VCCE0.060.060.060.06-0.00597,00060.060.06597,000
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