10:20:23 EDT Tue 22 Oct 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
2019-10-21VISO0.4350.440.430.43-0.00541,500100.430.4436,5005,000
2019-10-18VISO0.430.440.430.4350.00536,530100.4350.4434,000302,500
2019-10-17VISO0.4350.440.430.43-0.0171,500230.420.43557,5006,5007,500
2019-10-16VISO0.440.440.440.44-0.00519,20040.4350.4416,5002002,500
2019-10-15VISO0.4450.450.4450.44511,67860.440.44511,400278
2019-10-11VISO0.450.450.440.44511,15550.4450.4511,155
2019-10-10VISO0.440.4450.440.445-0.00514,68280.4450.4514,000582100
2019-10-09VISO0.450.5250.450.4526,867150.440.4516,8671,5001,5007,000
2019-10-08VISO0.4450.450.4450.450.0112,30040.450.469,3003,000
2019-10-07VISO0.450.450.440.44-0.0114,50050.440.4511,5003,000
2019-10-04VISO0.440.450.440.450.0112,62050.440.4512,620
2019-10-03VISO0.440.440.440.44-0.012,50010.430.442,500
2019-10-02VISO0.420.450.420.450.0411,53070.430.4511,280250
2019-10-01VISO0.420.420.410.42-0.00535,702160.410.4226,0005,5007023,500
2019-09-30VISO0.440.440.4250.425-0.02593,250220.420.42587,2001,500504,500
2019-09-27VISO0.4650.470.440.44-0.0395,6301190.440.4574,7401,0002503,0005,14011,500
2019-09-26VISO0.470.470.470.4714,10060.4650.4714,000100
2019-09-25VISO0.490.490.4650.47-0.0226,955120.4650.4726,800155
2019-09-24VISO0.510.510.490.49-0.0148,100180.4850.4943,0002,0001003,000
2019-09-23VISO0.500.520.500.500.005148,500160.500.5235,0003,500110,000
2019-09-20VISO0.500.560.470.495-0.015146,431600.4850.49587,00012,5008,0005,0003,00093130,000
2019-09-19VISO0.4650.510.4650.510.05564,282170.500.5130,0005,00010,28219,000
2019-09-18VISO0.460.460.4550.455-0.00515,419100.4550.469,2605001604995,000
2019-09-17VISO0.4650.470.460.46-0.0123,100100.4550.4721,0002,100
2019-09-16VISO0.470.4750.470.4723,589110.4650.4814,4503,5006851,0004543,500
2019-09-13VISO0.470.47750.470.4750.0129,510170.470.4822,5002,5004,510
2019-09-12VISO0.470.470.4650.465-0.00537,30090.4650.4732,0005,000300
2019-09-11VISO0.4850.4850.4650.47-0.0172,600210.460.4738,0001,0007,00017,6009,000
2019-09-10VISO0.5150.5150.480.48-0.0328,500120.480.4925,0005003,000
2019-09-09VISO0.520.540.510.5130,100200.510.5213,1001,00015,0001,000
2019-09-06VISO0.530.5350.510.51-0.0226,914110.510.5224,9142,000
2019-09-05VISO0.530.550.520.530.0129,800270.530.5426,5001,0003002,000
2019-09-04VISO0.4850.530.480.500.01542,100200.500.5333,5002,0003,5001003,000
2019-09-03VISO0.4950.510.4850.4850.01553,880190.480.48533,5005006,5002,38011,000
2019-08-30VISO0.4750.490.470.47-0.005179,900560.460.4867,0007,0001,5003,00086,40015,000
2019-08-29VISO0.48250.4850.460.465-0.01553,048290.460.4830,00050050011,54810,500
2019-08-28VISO0.530.530.4550.48-0.05195,146910.470.49108,99620,5002,00015,0001,50010,65036,500
2019-08-27VISO0.530.540.520.53-0.0178,760420.520.5545,4304,5006,0007,50020063014,500
2019-08-26VISO0.570.570.530.54-0.0249,212230.530.5529,6007,0001,11211,500
2019-08-23VISO0.570.570.560.560.0137,731130.540.5635,000202292,500
2019-08-22VISO0.560.580.550.55-0.0137,900170.550.5827,0003,5003,0004004,000
2019-08-21VISO0.560.570.550.55-0.0150,600160.550.5631,5003,5006,5005,5001003,500
2019-08-20VISO0.580.590.550.56-0.0241,400180.550.5635,8005006004,500
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