01:06:24 EST Sun 24 Feb 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
2019-02-22VIFR0.0750.080.0750.080.005114,000120.0750.08108,5001,0005004,000
2019-02-21VIFR0.0750.080.0750.07562,150120.070.0855,1505005006,000
2019-02-20VIFR0.0750.0750.0750.075-0.0129,28350.0750.0829,000283
2019-02-19VIFR0.080.0850.0750.0850.00512,000100.0750.088,0005001,0005002,000
2019-02-15VIFR0.080.080.0750.080.00560,00090.0750.0840,0001,00016,0003,000
2019-02-14VIFR0.0750.0750.0750.075173,59290.0750.08153,59220,000
2019-02-13VIFR0.080.080.0750.075110,700140.0750.0882,0007,00020,0001,700
2019-02-12VIFR0.080.080.0750.075-0.00582,140100.080.08545,00037,000140
2019-02-11VIFR0.080.080.080.086,65040.0750.083,6503,000
2019-02-08VIFR0.090.090.080.0899,365140.0750.0881,0007,0002,0007,0003652,000
2019-02-07VIFR0.0850.100.080.08-0.005145,200130.080.095136,2005,0002,0001,0001,000
2019-02-06VIFR0.0850.0850.0850.085-0.00550,00010.080.0950,000
2019-02-05VIFR0.090.090.090.091,00010.0850.091,000
2019-02-04VIFR0.090.100.0850.090.005197,300230.0850.09193,3001,0003,000
2019-02-01VIFR0.0750.0850.0750.0850.005209,900140.0750.085207,4005002,000
2019-01-31VIFR0.0850.0850.080.0877,15080.080.08550,00015,0001,15011,000
2019-01-30VIFR0.080.0850.0750.085-0.005137,000180.0750.08590,50010,00012,00050024,000
2019-01-29VIFR0.090.090.0850.090.00588,700110.080.0986,7002,000
2019-01-28VIFR0.0850.0850.0850.08540,510150.080.08538,0105002,000
2019-01-25VIFR0.090.090.0850.085-0.00587,000120.0850.0967,00018,0002,000
2019-01-24VIFR0.090.090.090.0943,00040.090.09541,0001,0001,000
2019-01-23VIFR0.090.090.090.09-0.00523,40050.0850.09520,0004003,000
2019-01-22VIFR50010.090.095500
2019-01-21VIFR0.0950.0950.0950.0950.005759,75070.0850.09523,0005,000726,7501,0004,000
2019-01-18VIFR0.090.090.090.09-0.0153,25080.090.09522,00023,0008,000250
2019-01-17VIFR0.100.090.10
2019-01-16VIFR0.100.090.10
2019-01-15VIFR0.100.100.100.10-0.00511,00030.090.1010,500500
2019-01-14VIFR0.100.1050.100.1050.0057,75050.090.1057,000500250
2019-01-11VIFR0.090.100.090.100.00520,25090.0950.10512,5006,0001,000750
2019-01-10VIFR0.0950.090.105
2019-01-09VIFR0.0950.090.105
2019-01-08VIFR0.0950.0950.0950.095-0.0116,60060.090.1016,600
2019-01-07VIFR0.100.1050.090.09-0.0110,50090.090.1059,500500500
2019-01-04VIFR0.090.1050.090.100.01551,00090.090.1046,0004,0001,000
2019-01-03VIFR0.0850.090.0850.093,70030.0850.092,0001,000700
2019-01-02VIFR0.090.090.090.090.005197,10090.0850.09188,0009,000100
2018-12-31VIFR0.090.090.080.0928,00060.080.0925,0002,0001,000
2018-12-28VIFR0.100.100.0850.0973,14390.0850.0971,0001432,000
2018-12-27VIFR0.090.090.080.090.0190,500290.090.1063,60010,0002,0009,0001,0001,9003,000
2018-12-24VIFR0.0850.0850.080.08-0.018,00030.0850.113,0005,000
2018-12-21VIFR0.100.1050.090.09-0.015112,425280.0750.1094,9251,0009,5007,000
2018-12-20VIFR0.1050.110.100.105-0.005200,600270.100.11176,5001006,50017,500
2018-12-19VIFR0.100.1150.100.110.01138,200410.1050.12101,5001,00033,0001,0007001,000
2018-12-18VIFR0.100.110.100.1034,100220.100.10510,1006,50017,500
2018-12-17VIFR0.100.1150.100.10-0.0130,510210.100.1226,9005005001102,500
2018-12-14VIFR0.110.110.1050.110.00519,039160.1050.1217,66432550050500
2018-12-13VIFR0.1050.1050.1050.1051,10020.1050.111,000100
2018-12-12VIFR0.1050.110.1050.1058,10070.1050.111,5005005,1001,000
2018-12-11VIFR0.100.110.100.1050.00583,400170.1050.1173,0004,0004006,000
2018-12-10VIFR0.110.110.100.10-0.015192,057430.100.105109,5005,0005,00037,5001,5001,05732,500
2018-12-07VIFR0.120.120.1050.115-0.005225,492400.1150.12190,8998,0007,00010,0005005938,500
2018-12-06VIFR0.130.1350.120.125-0.015342,275390.120.13316,9006,00013,0001001,0002755,000
2018-12-05VIFR0.130.140.130.140.00538,00040.130.1435,0001,0002,000
2018-12-04VIFR0.130.140.130.1350.00513,27580.1350.149,0007753,500
2018-12-03VIFR0.130.130.130.13-0.011,003,200280.130.14703,70021,50011,00069,50079,0007,000111,500
2018-11-30VIFR0.140.140.140.1494,00090.130.1481,50050010,0005001,500
2018-11-29VIFR0.130.140.130.140.01568,300130.130.1460,8005005006,500
2018-11-28VIFR0.1250.140.1250.125-0.00529,70060.1250.1413,20011,0005,500
2018-11-27VIFR0.1250.130.1250.130.00524,70060.1250.1423,5002001,000
2018-11-26VIFR0.1250.130.1250.125-0.00553,768120.120.1353,500268