18:56:45 EDT Fri 23 Aug 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
2019-08-23VIFR0.0250.0250.020.025116,50070.020.03113,0005003,000
2019-08-22VIFR0.020.0250.020.0257,00030.0250.037,000
2019-08-21VIFR0.0250.0250.0250.02530,00030.020.0330,000
2019-08-20VIFR0.030.030.030.030.0057,00010.0250.037,000
2019-08-19VIFR0.0250.030.0250.030.0058,00030.0250.033,0002,0003,000
2019-08-16VIFR0.030.030.030.030.00525,00020.0250.0325,000
2019-08-15VIFR0.0250.0250.020.02595,00030.0250.0370,00025,000
2019-08-14VIFR0.020.030.020.02535,00040.0250.0325,0005,0005,000
2019-08-13VIFR0.0250.0250.0250.02595,00030.0250.0395,000
2019-08-12VIFR0.0250.0250.0250.025106,10050.0250.03106,000100
2019-08-09VIFR0.0250.0250.0250.02537,00020.020.02530,0007,000
2019-08-08VIFR0.030.030.0250.0250.005125,00060.020.025118,0007,000
2019-08-07VIFR0.030.030.020.030.00596,000130.020.0362,20010,0005004,0001,30018,000
2019-08-06VIFR0.0250.0250.0250.025-0.00536,40050.0250.0336,400
2019-08-02VIFR0.030.0250.03
2019-08-01VIFR0.030.030.030.031,00010.0250.031,000
2019-07-31VIFR0.030.030.030.030.00540,00030.0250.0325,00010,0005,000
2019-07-30VIFR0.030.030.0250.02556,00070.020.0341,00014,0001,000
2019-07-29VIFR0.0250.0250.0250.02586,70070.0250.0381,7005,000
2019-07-26VIFR0.030.030.0250.030.005149,400180.0250.0350,50070,00013,00090015,000
2019-07-25VIFR0.0250.030.0250.030.01641,000260.020.03423,000142,0001,00075,000
2019-07-24VIFR0.030.030.020.02-0.0051,055,500520.020.025780,00020,000205,50010,00040,000
2019-07-23VIFR0.030.0350.0250.0251,087,300740.0250.03284,30031,00066,000588,000118,000
2019-07-22VIFR0.040.040.0250.03-0.012,493,000960.0250.03553,500161,00040,500267,00021,000177,000860,000413,000
2019-07-19VIFR0.040.0450.040.0450.01102,700150.040.04574,9004,0001,0009001,40020,500
2019-07-18VIFR0.040.040.0350.035-0.005294,400220.0350.045204,4001,00089,000
2019-07-17VIFR0.0450.0450.0350.04-0.01628,430450.0350.045331,00020,00025,4302,000225,00025,000
2019-07-16VIFR0.050.0450.05
2019-07-15VIFR0.0450.050.0450.0532,60050.0450.0512,50020,000100
2019-07-12VIFR0.0550.0550.050.0535,45060.0450.05519,50095015,000
2019-07-11VIFR0.050.0450.055
2019-07-10VIFR0.0550.0550.0450.0555,000240.0450.05544,00010,0001,000
2019-07-09VIFR0.050.0550.0450.045-0.00571,034100.0450.0510,0009,00016,00015,0003421,000
2019-07-08VIFR0.050.050.050.0599,90090.0450.05548,00020,00090031,000
2019-07-05VIFR0.0550.0550.050.0525,85050.050.0554,00016,0008503,0002,000
2019-07-04VIFR0.060.060.050.05-0.01135,650120.050.05578,65015,00032,00010,000
2019-07-03VIFR0.0550.060.0550.06117,500250.050.0650,5002,0002,00018,0005,00040,000
2019-07-02VIFR0.060.060.060.0642,00070.0550.06512,0001,00029,000
2019-06-28VIFR0.060.0650.060.0650.00559,03570.060.0658,00045,0001,0355,000
2019-06-27VIFR0.060.060.0550.055-0.00590,00030.0550.0684,0006,000
2019-06-26VIFR0.060.0650.060.065160,200140.060.065100,00038,00010,0007,0002005,000
2019-06-25VIFR0.0650.0650.0650.06567,00040.060.0765,0002,000
2019-06-24VIFR0.0650.0650.07
2019-06-21VIFR0.0650.0650.0650.065-0.00552,25060.0650.0752,250
2019-06-20VIFR0.070.070.070.07-0.005418,700210.0650.07165,70013,00023,00023,000162,00032,000
2019-06-19VIFR0.0750.080.070.07-0.01161,000110.070.07540,0004,00092,00025,000
2019-06-18VIFR0.0750.080.0750.08161,800140.080.085146,80011,0001,0003,000
2019-06-17VIFR0.080.080.080.0820,00020.0750.0812,0008,000
2019-06-14VIFR0.0750.0750.0750.075-0.0052,00010.0750.082,000
2019-06-13VIFR0.080.080.080.080.00516,00030.0750.0812,0004,000
2019-06-12VIFR0.080.080.0750.075-0.00571,50050.0750.08571,500
2019-06-11VIFR0.0750.080.0750.0861,00040.0750.08551,0004,0006,000
2019-06-10VIFR0.0750.080.0750.0872,00050.0750.08526,00026,0006,00014,000
2019-06-07VIFR0.080.0750.085
2019-06-06VIFR0.0750.080.0750.0814,28870.0750.08510,7882,0005001,000
2019-06-05VIFR0.080.080.0750.08110,50080.0750.08570,50025,00015,000
2019-06-04VIFR0.080.080.085
2019-06-03VIFR0.080.080.080.0812,00010.080.08512,000
2019-05-31VIFR0.080.080.085
2019-05-30VIFR0.0850.0850.0850.0850.00520,00020.080.08520,000
2019-05-29VIFR0.080.080.080.080.00512,00050.0750.0854,0008,000
2019-05-28VIFR0.0750.080.0750.080.005267,929120.0750.08229,92913,00025,000
2019-05-27VIFR0.0750.0750.085
2019-05-24VIFR0.0750.0750.085