14:47:21 EDT Thu 18 Apr 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-NEO ATS
2019-04-17VISO0.560.570.550.570.0160,000120.550.5744,0001,5005,5009,000
2019-04-16VISO0.600.610.540.57-0.01344,580600.530.58271,58015,00025,0003,00030,000
2019-04-15VISO0.600.600.570.58-0.0335,14080.580.6035,000140
2019-04-12VISO0.630.630.600.61-0.0118,268130.600.6114,6003,000168500
2019-04-11VISO0.630.630.620.62-0.015,70560.630.644,800405500
2019-04-10VISO0.660.660.630.63-0.0350,040130.630.6531,7252,5003,00031512,500
2019-04-09VISO0.660.660.650.669,233110.650.667,6395001,094
2019-04-08VISO0.660.670.650.6525,365160.630.6622,7002,000665
2019-04-05VISO0.640.650.640.6558,370160.630.6941,3801,50099014,500
2019-04-04VISO0.650.650.640.650.0122,000140.630.6921,000500500
2019-04-03VISO0.650.660.630.640.01106,030200.640.6561,50017,5003,0002,53021,500
2019-04-02VISO0.600.650.600.630.03225,055470.650.69125,33042,0008,50022549,000
2019-04-01VISO0.640.640.600.60-0.0466,915400.580.6042,77010,00064513,500
2019-03-29VISO0.610.650.570.640.0979,065450.630.6555,7216,0005,00084411,500
2019-03-28VISO0.570.570.540.56-0.03131,433310.540.5688,8003,00030,0001,1338,500
2019-03-27VISO0.600.600.590.59-0.0126,840100.590.6020,5003,0003403,000
2019-03-26VISO0.610.610.590.6022,760120.600.6118,7503,000101,000
2019-03-25VISO0.580.610.570.590.02116,301410.590.6162,6503,00016,5007,00065126,500
2019-03-22VISO0.590.590.570.57-0.0235,356190.570.5923,2561,0006,0001005,000
2019-03-21VISO0.590.600.570.590.0236,586220.580.5926,5261,0503,000106,000
2019-03-20VISO0.570.600.550.570.01129,659340.560.60116,9552,0003,5004,2043,000
2019-03-19VISO0.550.560.550.5533,10070.540.5722,50060010,000
2019-03-18VISO0.570.570.540.5517,128100.540.5716,0331,00095
2019-03-15VISO0.560.560.540.5524,60090.540.5612,3006,0003006,000
2019-03-14VISO0.560.560.540.5523,50060.540.5522,0001,500
2019-03-13VISO0.540.550.540.550.0213,10040.550.5613,100
2019-03-12VISO0.530.530.510.53100,216240.4950.5482,7003,5001614,000
2019-03-11VISO0.570.570.530.53-0.0348,976130.510.5448,485491
2019-03-08VISO0.560.560.550.5552,960220.550.5740,95550020030511,000
2019-03-07VISO0.520.550.520.550.05118,900140.550.5797,9004,00017,000
2019-03-06VISO0.520.520.500.50-0.0116,90090.4950.5316,900
2019-03-05VISO0.500.510.500.510.0113,050130.510.5312,500550
2019-03-04VISO0.540.540.500.50-0.03157,704270.490.53114,75419,4502,00021,500
2019-03-01VISO0.470.550.470.530.08124,310570.520.57121,6605006501,500
2019-02-28VISO0.420.450.420.450.0349,785180.450.4643,3003001,1855,000
2019-02-27VISO0.4450.4450.390.42-0.03203,136580.4150.42186,8005,00083610,500
2019-02-26VISO0.450.460.450.4530,825100.450.4630,000430395
2019-02-25VISO0.470.470.450.45-0.02574,175190.4450.45571,5001,1001,50075
2019-02-22VISO0.480.4850.4750.475-0.0138,00090.470.4838,000
2019-02-21VISO0.490.490.4850.485-0.0056,92270.480.496,600322
2019-02-20VISO0.500.500.490.4922,43860.4850.4922,438
2019-02-19VISO0.520.520.490.49-0.0341,990110.490.5038,5003,000490
2019-02-15VISO0.530.530.510.5248,600150.510.5247,1005001,000
2019-02-14VISO0.530.540.520.5261,555320.520.5454,5006,0001,055
2019-02-13VISO0.540.570.500.520.04142,772490.520.5493,71212,5001,0003,50025,5606,500
2019-02-12VISO0.4950.510.480.4950.00549,580240.4750.5134,0002,50013,080
2019-02-11VISO0.48750.490.4850.490.005107,53190.490.4955,000100,5312,000
2019-02-08VISO0.4650.500.4650.4850.0283,050180.480.5180,4002,500150
2019-02-07VISO0.450.4650.450.4650.0186,400350.4650.4747,6501,0003,0008,75026,000
2019-02-06VISO0.4550.460.4550.45517,000110.4550.4613,0004,000
2019-02-05VISO0.4550.4650.450.455-0.005121,500180.440.455115,7005,500300
2019-02-04VISO0.460.4650.4550.460.00510,20060.4550.4610,000200
2019-02-01VISO0.480.480.450.455-0.02580,700220.450.4668,20011,0001,500
2019-01-31VISO0.490.490.480.48-0.00511,58070.480.4858,5803,000
2019-01-30VISO0.4950.4950.4850.485-0.01513,50070.480.4913,500
2019-01-29VISO0.490.500.4850.5036,620140.480.5036,100520
2019-01-28VISO0.500.500.480.500.0246,10070.480.4946,000100
2019-01-25VISO0.460.480.450.480.0245,555110.4850.5044,500400655
2019-01-24VISO0.4950.4950.460.46-0.03519,200140.460.46518,400500300
2019-01-23VISO0.510.510.4950.495-0.00513,80060.4950.5013,500300
2019-01-22VISO0.520.520.500.50-0.028,00040.500.518,000
2019-01-21VISO0.530.530.520.52-0.038,90040.520.538,900