23:23:35 EDT Mon 19 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
2019-08-19VISO0.570.580.570.580.019,40040.570.589,000400
2019-08-16VISO0.610.610.570.57-0.0233,550170.570.5823,2502,5003002,0005,500
2019-08-15VISO0.650.660.580.59-0.0494,966410.580.6373,5912,5003,00037515,500
2019-08-14VISO0.750.750.630.63-0.14269,040620.640.68237,0402,5008,0002,50050018,500
2019-08-13VISO0.730.790.720.760.03137,000330.750.76126,1501,5004,3505,000
2019-08-12VISO0.700.750.700.730.01115,699320.720.7394,1375001,06220,000
2019-08-09VISO0.710.720.710.720.0327,00070.700.7226,0001,000
2019-08-08VISO0.740.780.690.69-0.07172,350590.690.75130,8503,5005,20050030032,000
2019-08-07VISO0.730.790.690.760.01229,437610.730.76178,0374,0002,5009,90035,000
2019-08-06VISO0.700.770.650.730.03129,111560.730.7886,5998001,5005009,71230,000
2019-08-02VISO0.620.700.620.700.08438,939850.630.70410,9893,0003,0008,95013,000
2019-08-01VISO0.570.620.570.620.0493,669200.610.6387,6691,0005,000
2019-07-31VISO0.580.590.580.58-0.0184,682160.570.5867,0003,5006,0001828,000
2019-07-30VISO0.530.590.530.590.0658,257210.530.5953,4001,8573,000
2019-07-29VISO0.530.530.530.53-0.0137,000100.520.5430,0001,0001,0005004,500
2019-07-26VISO0.520.550.520.540.0222,500120.530.5412,9002,5002001,5001,9003,500
2019-07-25VISO0.580.580.520.52-0.0791,400400.500.5952,4505,0009,0006,4003,00040015,150
2019-07-24VISO0.580.590.580.590.0147,30090.580.5941,0003,0003003,000
2019-07-23VISO0.600.620.580.58-0.0419,22290.580.5916,9002,000322
2019-07-22VISO0.620.620.620.620.0211,10030.600.6111,100
2019-07-19VISO0.610.620.600.60-0.0128,70080.600.6126,8004001,500
2019-07-18VISO0.570.620.570.610.04155,140400.580.61136,9403,0001,5002003,00010,500
2019-07-17VISO0.570.570.540.570.01439,100930.540.59384,80014,0006,5003,80030,000
2019-07-16VISO0.570.570.550.5679,300130.550.5773,5002,0003003,500
2019-07-15VISO0.600.600.560.56-0.0490,594430.560.5859,6872,0001,5004,00020020723,000
2019-07-12VISO0.600.620.570.600.04210,3592020.580.60122,7004,0003,7608,50022,5003,39945,500
2019-07-11VISO0.610.660.560.56-0.05219,414680.560.60199,80950060518,500
2019-07-10VISO0.610.620.600.610.0239,400190.610.6235,3002,0001002,000
2019-07-09VISO0.610.620.590.60-0.0228,552170.590.6121,000521,5006,000
2019-07-08VISO0.560.630.550.620.0778,775510.600.6163,0021,9005006,3737,000
2019-07-05VISO0.540.550.520.550.0168,799240.540.5648,72010,500799,500
2019-07-04VISO0.520.540.500.540.02100,050330.4950.5484,5501,0003,00011,500
2019-07-03VISO0.520.530.500.530.0137,785190.520.5322,5854,0003,0003,2005,000
2019-07-02VISO0.510.530.500.520.0345,115290.510.5317,0151,0006,10021,000
2019-06-28VISO0.500.500.470.49-0.0146,004150.480.5041,0001,5043,500
2019-06-27VISO0.4650.500.4150.500.031,001,7451380.490.51907,50019,00015,55015,69544,000
2019-06-26VISO0.470.470.470.47-0.00515,00030.4650.475,00010,000
2019-06-25VISO0.4750.4750.4750.475-0.00512,82560.4750.485,1252,0003004005,000
2019-06-24VISO0.4650.480.4650.480.0161,318670.470.4834,4682,0002,50012,35010,000
2019-06-21VISO0.4750.4750.470.47-0.00526,00040.460.4711,0005,0005,0005,000
2019-06-20VISO0.480.480.460.475-0.005111,350220.4750.4872,5005,00020,0005002,85010,500
2019-06-19VISO0.480.480.480.4826,14680.4750.4824,2803661,500
2019-06-18VISO0.4850.490.480.49-0.00536,300130.480.4921,2005,0003009,800
2019-06-17VISO0.490.500.480.4950.01551,000190.4850.5037,5001,00012,500
2019-06-14VISO0.470.4850.4650.4834,590170.480.498,5003,0509,5002,50054010,500
2019-06-13VISO41520.4650.485415
2019-06-12VISO0.4850.490.460.48-0.01571,001250.470.48524,8705,0002,50010,50013128,000
2019-06-11VISO0.4950.4950.4650.495-0.00559,765220.480.48544,7653,0002,0004,0006,000
2019-06-10VISO0.530.530.500.50-0.0336,988210.4950.5030,5501,5009384,000
2019-06-07VISO0.510.530.4450.530.03191,036590.520.53137,6003,00024,00093625,500
2019-06-06VISO0.500.520.500.50-0.0142,700140.500.5228,5003,0003,0002008,000
2019-06-05VISO0.510.520.490.510.0158,600160.500.5149,5003,0001006,000
2019-06-04VISO0.510.510.4950.50-0.0119,08060.490.5119,00080
2019-06-03VISO0.520.530.490.51-0.0132,500180.510.5329,5001,5001,500
2019-05-31VISO0.4950.520.4950.510.05244,946330.4850.53218,04611,50040015,000
2019-05-30VISO0.400.500.400.460.03732,500440.450.49657,50012,5001,50021,0005,00035,000
2019-05-29VISO0.3750.440.3650.430.02242,000720.3850.42185,0004,5005,0003,0002,50012,00030,000
2019-05-28VISO0.3950.410.3950.410.02275,000160.4050.42267,0003,0005,000
2019-05-27VISO0.3950.3950.3650.39-0.00545,770200.3750.39523,2705,00017,500
2019-05-24VISO0.410.410.3950.395-0.00593,700160.390.4090,5002003,000
2019-05-23VISO0.410.4150.3850.40-0.03480,530400.3850.415438,1308,0006,00040028,000
2019-05-22VISO0.4250.4350.4050.430.01102,726330.4050.4387,3461,00088013,500
2019-05-21VISO0.4150.420.410.420.005109,250240.410.4392,0006,50075010,000