00:25:18 EDT Mon 25 Jun 2018
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
2018-06-22VISO0.310.310.300.31-0.0186,16570.300.3183,5002,000165500
2018-06-21VISO0.300.320.300.320.01391,90060.3150.32388,9003,000
2018-06-20VISO0.330.330.290.31-0.02393,215540.2650.33358,2156,00010,0009,00010,000
2018-06-19VISO0.330.330.330.3364,70050.3250.3361,7003,000
2018-06-18VISO0.330.330.330.3339,38580.330.37521,50028017,605
2018-06-15VISO0.330.34250.330.33-0.00550,50040.330.35550,500
2018-06-14VISO0.3350.3350.355
2018-06-13VISO0.3450.3450.3350.335-0.0116,400150.330.3413,0003,000400
2018-06-12VISO0.360.360.330.3450.01561,550180.330.3650,5503,5007,000500
2018-06-11VISO0.330.330.330.3316,50040.330.3513,0003,500
2018-06-08VISO0.330.3350.330.33179,50070.330.335179,500
2018-06-07VISO0.340.340.330.3335,00090.330.33535,000
2018-06-06VISO0.350.350.330.3443,300120.3350.3437,6003,1501,0001,50050
2018-06-05VISO0.320.3450.310.340.03243,455280.3250.365241,6551,000300500
2018-06-04VISO0.310.310.3050.310.0127,990110.2950.3121,9906,000
2018-06-01VISO0.300.310.300.3042,500160.300.3226,0505,5005,0005,000450500
2018-05-31VISO0.2950.310.2950.3010,71850.290.326,5002,0002,000218
2018-05-30VISO0.300.300.300.3027,50070.2950.3222,5005,000
2018-05-29VISO0.3150.3150.300.30-0.01510,50060.300.3210,500
2018-05-28VISO0.320.320.310.315-0.01528,00050.3050.31528,000
2018-05-25VISO0.3150.330.3150.330.0223,929140.320.3311,5005,0006,829100500
2018-05-24VISO0.340.340.3050.31-0.0229,841140.300.3424,4005,000441
2018-05-23VISO0.330.330.330.330.0057,68050.3250.3354,1805003,000
2018-05-22VISO0.330.340.3250.3250.02598,160300.300.34575,7006,5002,50013,000460
2018-05-18VISO0.350.350.280.30-0.051,056,4271300.290.32731,82720,00088,00069,0001,100146,500
2018-05-17VISO0.340.350.340.350.0295,500220.320.3587,0005,0001,5002,000
2018-05-16VISO0.330.330.330.330.016,00010.3150.346,000
2018-05-15VISO0.320.320.320.320.0052,50240.3150.341,5005002500
2018-05-14VISO0.330.340.3150.315-0.01526,25080.3150.3323,2503,000
2018-05-11VISO0.340.340.3150.33-0.01547,000180.3150.3347,000
2018-05-10VISO0.330.3450.330.345-0.0055,48040.3150.354,0001,000250230
2018-05-09VISO0.3350.350.3350.350.0261,00040.330.3660,0001,000
2018-05-08VISO0.330.330.330.33-0.024,50010.330.354,500
2018-05-07VISO0.340.350.340.35-0.00515,47180.330.3511,5003,500471
2018-05-04VISO30010.340.35300
2018-05-03VISO0.340.3550.340.355-0.0059,40050.3150.362,4007,000
2018-05-02VISO0.350.360.350.360.01107,95090.3150.37107,050900
2018-05-01VISO0.350.350.350.35-0.011,45020.340.361,450
2018-04-30VISO0.3250.360.3250.3615,50020.3250.3615,500
2018-04-27VISO1,50010.330.361,500
2018-04-26VISO0.360.3250.36
2018-04-25VISO0.310.360.3050.360.0314,900130.320.3712,0009001,500500
2018-04-24VISO0.330.330.330.33-0.011,13130.3250.37500631
2018-04-23VISO0.340.340.330.34-0.0119,00070.310.3713,5004,0001,500
2018-04-20VISO15010.320.37150
2018-04-19VISO0.360.360.350.353,00020.3250.363,000
2018-04-18VISO0.3450.360.3450.350.02199,769280.320.37127,2695,00032,0005,5005,00025,000
2018-04-17VISO0.330.350.310.325-0.01412,910560.2950.355325,4105,0005,50048,00029,000
2018-04-16VISO0.350.350.330.335-0.015252,387450.3150.355214,4375,0005,50023,7503,700
2018-04-13VISO0.340.350.340.350.0229,00090.3350.38525,0004,000
2018-04-12VISO0.380.380.330.33-0.0536,670160.320.3820,1707,0004,5005,000
2018-04-11VISO0.380.380.380.385,00540.340.383,5001,5005
2018-04-10VISO0.360.380.360.380.0369,900180.340.3766,0003,900
2018-04-09VISO0.330.380.330.350.0171,400140.330.3766,9003,5001,000
2018-04-06VISO0.330.340.330.34-0.017,00030.320.3557,000
2018-04-05VISO0.330.350.330.350.03560,500130.320.3548,0005,0002,5005,000
2018-04-04VISO0.360.360.3150.315-0.07194,905710.310.36143,90515,5005,00024,0005,0001,500
2018-04-03VISO0.340.3850.3250.3722,200130.350.3855,0005,0008,0003,2001,000
2018-04-02VISO0.3650.370.3650.37-0.01521,30070.3450.3720,500800
2018-03-29VISO0.3850.3850.3850.3850.0256,05640.3350.3852,3003,756
2018-03-28VISO0.360.360.360.360.00516,32580.330.38510,9252,0004003,000
2018-03-27VISO0.380.380.3550.3714,06870.3350.3856,1283,5004,440
2018-03-26VISO0.3650.3850.3350.370.0169,900610.320.3946,5002,7005,50010,2004,0001,000