15:05:29 EDT Mon 17 Jun 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
2019-06-14VISO0.470.4850.4650.4834,590170.480.498,5003,0509,5002,50054010,500
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
2019-05-17VISO0.4350.4350.4150.415-0.02547,132330.4150.4243,5621,0001,0701,500
2019-05-16VISO0.440.440.4350.4483,676240.430.4482,5001,176
2019-05-15VISO0.450.450.440.44-0.01145,050150.4350.44145,00050
2019-05-14VISO0.410.450.410.450.04102,700260.4350.4572,0005,0004,50010,70010,500
2019-05-13VISO0.450.450.4050.41-0.04240,846620.400.41197,7807,5001,5665,50050028,000
2019-05-10VISO0.440.450.440.450.0057,50030.4450.454,5003,000
2019-05-09VISO0.450.450.4450.44530,12170.440.4530,000121
2019-05-08VISO0.440.4450.440.4450.00522,10090.440.4515,5001006,500
2019-05-07VISO0.460.460.4350.445-0.015193,110290.440.445179,6105,0002,5009001005,000
2019-05-06VISO0.4550.470.4550.470.0159,15650.460.4758,0001,000156
2019-05-03VISO0.450.4750.450.45596,601330.4550.47568,1012,5005,3009,00020011,500
2019-05-02VISO0.480.480.450.45-0.0380,946300.450.4629,1005,10026,00074620,000
2019-05-01VISO0.490.4950.4750.48-0.015169,291300.480.495132,7005,00011,00059120,000
2019-04-30VISO0.4950.4950.490.49526,200100.4850.49525,0002001,000
2019-04-29VISO0.4950.4950.4950.49511,20050.4850.49511,000200
2019-04-26VISO0.480.500.480.495-0.00548,550250.480.5031,5002005,50035011,000
2019-04-25VISO0.510.510.4650.50-0.03234,702550.460.51157,4705,30020044,50050023226,500
2019-04-24VISO0.550.550.500.53-0.02175,296230.500.53163,5008,6961003,000
2019-04-23VISO0.560.570.540.55141,051220.530.56138,806304003151,500
2019-04-22VISO0.550.550.550.55-0.0251,500300.540.5645,5004,0001,500500
2019-04-18VISO0.560.580.550.5749,574300.540.5832,5743,0001,5006,0006,500
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