16:13:39 EDT Thu 25 May 2017
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-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-05-24VISO0.970.870.90
2017-05-23VISO0.970.970.970.972,18740.860.972,000187
2017-05-19VISO0.970.850.97
2017-05-18VISO0.970.900.97
2017-05-17VISO0.840.970.840.972,90060.840.971,9001,000
2017-05-16VISO0.970.840.95
2017-05-15VISO0.970.840.95
2017-05-12VISO15010.880.97150
2017-05-11VISO0.970.840.96
2017-05-10VISO0.970.840.96
2017-05-09VISO0.820.970.820.97-0.014,70060.900.971,0003,700
2017-05-08VISO0.900.980.890.98-0.025,00060.950.983,5001,000500
2017-05-05VISO1.001.000.911.00-0.0110,190120.901.007,0002,500190500
2017-05-04VISO1.010.911.00
2017-05-03VISO1.010.911.00
2017-05-02VISO1.010.911.00
2017-05-01VISO4010.911.0040
2017-04-28VISO1.011.011.011.01-0.012,00010.911.012,000
2017-04-27VISO1.001.021.001.02-0.015,80070.911.023,8002,000
2017-04-26VISO0.931.030.931.035,00090.931.035,000
2017-04-25VISO1.030.941.03
2017-04-24VISO1.031.051.031.030.015,00050.941.034,0001,000
2017-04-21VISO0.961.030.911.02-0.0127,200220.931.0215,2001,0007,5001,0002,500
2017-04-20VISO1.031.031.031.0360140.951.036001
2017-04-19VISO1.001.051.001.030.0134,30070.951.0334,300
2017-04-18VISO1.061.061.001.02-0.0324,500131.001.0224,000500
2017-04-17VISO1.051.051.051.050.0114,15021.011.1014,150
2017-04-13VISO1.001.041.001.040.065,28041.011.045,280
2017-04-12VISO0.981.040.981.04-0.018,100120.981.105,1005002,500
2017-04-11VISO1.001.101.001.050.0421,300101.001.2018,3003,000
2017-04-10VISO1.001.091.001.01-0.085,40081.011.091,9001,0002,500
2017-04-07VISO0.971.090.971.090.031,62461.001.091,10050024
2017-04-06VISO1.061.060.981.05-0.022,38050.911.04300802,000
2017-04-05VISO1.001.071.001.07-0.0315,807130.991.0913,8072,000
2017-04-04VISO1.051.101.051.09-0.019,40070.911.097,4002,000
2017-04-03VISO1.101.031.23
2017-03-31VISO1.141.141.141.140.0450011.031.15500
2017-03-30VISO1.091.101.091.100.057,40061.101.157,400
2017-03-29VISO1.051.181.001.050.0570,430271.001.1762,5905,400402,400
2017-03-28VISO1.101.150.991.000.0134,620270.851.0529,3204,500300500
2017-03-27VISO1.001.050.980.99-0.2552,470430.991.1026,38025,000901,000
2017-03-24VISO1.240.921.10
2017-03-23VISO1.240.871.15
2017-03-22VISO1.241.101.18
2017-03-21VISO1.241.041.10
2017-03-20VISO1.241.041.21
2017-03-17VISO0.951.240.951.240.2941,620241.231.2437,9501,0001,0001,000670
2017-03-16VISO1.001.050.931.05-0.0339,263300.981.0625,70011,4001632,000
2017-03-15VISO1.081.081.081.0810011.001.08100
2017-03-14VISO1.071.081.071.08-0.014,01241.001.084,00012
2017-03-13VISO1.011.091.011.08-0.0212,245121.051.099,7455002,000
2017-03-10VISO1.101.101.101.100.0930040.951.1025050
2017-03-09VISO1.021.021.011.01-0.144,91951.011.054,919
2017-03-08VISO1.101.151.101.15-0.046,50031.101.156,500
2017-03-07VISO1.181.191.051.198,09661.011.198,096
2017-03-06VISO0.941.190.941.19-0.0617,269121.011.1913,400200693,600
2017-03-03VISO1.250.951.20
2017-03-02VISO1.161.251.151.250.0212,15080.911.2512,10050
2017-03-01VISO1.151.231.151.23-0.023,02051.151.232,220800
2017-02-28VISO1.161.251.151.2520,700101.151.2517,5003,200
2017-02-27VISO1.101.251.101.2573,204351.051.2556,7048,7007,800