22:23:25 EST Tue 11 Dec 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
2018-12-11VISO0.390.390.3850.3850.0056,00020.380.396,000
2018-12-10VISO0.380.380.380.380.00518,00050.370.3918,000
2018-12-07VISO0.380.380.3550.37547,60090.350.3847,600
2018-12-06VISO0.390.410.370.375-0.01569,520260.3750.3869,220300
2018-12-05VISO0.420.420.390.39-0.0430,000100.390.41530,000
2018-12-04VISO0.4350.4350.4250.4353,600130.420.4352,5001,000100
2018-12-03VISO0.4250.430.420.430.01115,874170.4150.435115,500374
2018-11-30VISO0.420.4350.420.420.0143,072140.410.43542,06050050012
2018-11-29VISO0.400.410.400.410.02527,42150.400.4127,000421
2018-11-28VISO0.380.3850.380.385-0.01539,300110.3850.4137,5001,500300
2018-11-27VISO0.390.400.390.400.0150,60090.3850.4118,00032,000600
2018-11-26VISO0.400.400.390.39-0.0157,62980.3850.4157,500129
2018-11-23VISO0.400.400.41
2018-11-22VISO0.3950.400.3950.406,50030.400.416,500
2018-11-21VISO0.400.400.400.400.0153,90030.3950.4153,500400
2018-11-20VISO0.400.400.3850.385-0.015153,800120.3850.4097,30028,00028,500
2018-11-19VISO0.400.400.390.400.01358,599460.400.41212,5001,00022,5001,00071,59950,000
2018-11-16VISO0.390.390.3850.39-0.0117,80080.3850.3917,800
2018-11-15VISO0.400.400.400.400.0127,000190.380.4124,5002,500
2018-11-14VISO0.410.410.390.39-0.0359,00050.380.41539,00010,00010,000
2018-11-13VISO0.410.420.400.420.01149,630590.390.4379,80050010,50050027,83019,500
2018-11-12VISO0.430.430.370.41-0.02227,890600.400.42184,70010,0007,00024,0001,1901,000
2018-11-09VISO35010.400.43350
2018-11-08VISO0.430.430.420.4348,000190.400.4328,5006,00050010,0005002,500
2018-11-07VISO0.400.430.400.430.03111,581800.420.43571,0491,5005,00010,00016,0328,000
2018-11-06VISO0.410.4650.400.400.03463,7812160.3850.41316,5007,50023,00044,0003,0001,28168,500
2018-11-05VISO0.330.370.330.370.0467,700540.340.3755,5006,5007004,0001,000
2018-11-02VISO0.330.340.3250.330.00539,416360.320.3437,0002,416
2018-11-01VISO0.310.3250.3050.3250.00572,445230.320.3423,0007,5002,10039,845
2018-10-31VISO0.310.3250.310.3250.01582,740590.300.3150,7404,50027,500
2018-10-30VISO0.2950.3150.2850.3192,539370.280.3286,3921,0004,500647
2018-10-29VISO0.330.340.300.31-0.0299,095470.270.31575,3655003,0009,230
2018-10-26VISO0.350.350.330.33-0.0273,840230.320.3373,840
2018-10-25VISO0.3550.3550.350.35-0.0059,00060.350.379,000
2018-10-24VISO0.370.370.350.35521,900200.350.3721,000500400
2018-10-23VISO0.3550.360.3550.360.00538,542250.350.36525,8002,742
2018-10-22VISO0.370.370.3550.355-0.01588,953120.3550.36578,95310,000
2018-10-19VISO0.370.3750.3550.37-0.0148,210160.3550.37546,0002,000210
2018-10-18VISO0.3750.380.3750.380.00523,950290.370.3817,9505,500500
2018-10-17VISO0.370.3850.370.38546,550230.370.38537,0004,0005,00050050
2018-10-16VISO0.3950.3950.3750.385-0.0156,900340.380.38552,9004,000
2018-10-15VISO0.420.420.3950.395-0.02526,028210.3950.42520,0004,0001,528500
2018-10-12VISO0.4150.4250.4150.4246,041410.410.4335,54150010,000
2018-10-11VISO0.420.430.420.4240,500310.410.4330,5005005,0004,500
2018-10-10VISO0.4450.450.420.42-0.0383,401350.420.4346,3517,00030,050
2018-10-09VISO0.440.450.440.4536,400230.4450.45535,800500100
2018-10-05VISO0.4550.460.450.45-0.00535,000290.440.46531,0004,000
2018-10-04VISO0.4750.4750.4450.455-0.035124,068310.450.46107,01817,050
2018-10-03VISO0.470.490.470.490.02541,918160.470.4841,350568
2018-10-02VISO0.4550.4650.450.465-0.0132,44490.430.46530,0002,000444
2018-10-01VISO0.440.4750.440.4750.0264,110200.450.4655,2105,0005003,400
2018-09-28VISO0.4850.500.450.46-0.0992,430510.4450.4678,5802,0002,0009,000350500
2018-09-27VISO0.450.550.450.550.10564,741200.430.6863,941600200
2018-09-26VISO0.4450.450.4450.4450.005150,829220.430.45150,000100729
2018-09-25VISO0.400.440.3950.440.03101,318230.4050.4567,91833,000400
2018-09-24VISO0.390.410.390.410.0354,585210.400.4148,7005,000400485
2018-09-21VISO0.390.390.3750.3829,800120.370.3929,440360
2018-09-20VISO0.370.390.370.3834,400100.3750.3931,0003,400
2018-09-19VISO0.3950.3950.380.38-0.00521,30090.380.4017,3003,0001,000
2018-09-18VISO0.3950.3950.3850.385-0.00529,000140.380.4028,0001,000
2018-09-17VISO0.390.390.390.390.0115,20080.380.4015,200
2018-09-14VISO0.380.390.380.3855,810160.370.3950,4005,000260150
2018-09-13VISO0.380.380.370.380.0143,100230.3750.3941,9001,000200
2018-09-12VISO0.380.390.360.37-0.0134,460300.370.3924,3009,000660500