03:51:28 EDT Mon 23 Apr 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
2018-04-20VISO15010.320.37150
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
2018-03-23VISO0.380.390.3550.375-0.01193,846690.330.42172,0661,0001,50017,5002801,500
2018-03-22VISO0.4450.4450.3850.385-0.01536,045170.3850.42527,3155,0003,330400
2018-03-21VISO0.4050.4050.400.40-0.0469,700480.390.4343,40030026,000
2018-03-20VISO0.440.440.4050.405-0.045410,600130.4050.43352,5001,50056,600
2018-03-19VISO0.4450.450.440.450.0353,50080.3850.46553,500
2018-03-16VISO0.440.440.420.420.05524,200100.430.4521,7005005001,000500
2018-03-15VISO0.4250.4250.3650.40-0.0436,500100.370.42529,5002,0002,0003,000
2018-03-14VISO0.440.4250.44
2018-03-13VISO0.440.440.440.440.02514,96970.4250.449,6055,000364
2018-03-12VISO0.430.430.4150.415-0.0155,64050.4150.435,640
2018-03-09VISO0.4350.4350.430.43-0.0111,23080.4150.46511,230
2018-03-08VISO0.4550.4550.440.440.0116,20040.4350.4416,200
2018-03-07VISO0.440.440.430.43-0.0327,40070.430.4422,4005,000
2018-03-06VISO0.460.430.465
2018-03-05VISO0.420.470.420.460.0339,50080.4150.4632,0007,500
2018-03-02VISO0.370.460.360.430.05106,296320.430.4752,79610,5001,00014,5003,0007,00017,500
2018-03-01VISO0.400.400.380.38-0.02573,630180.3750.4261,6805,4503,5003,000
2018-02-28VISO0.450.450.4050.430.0112,300110.400.437,8003,5001,000
2018-02-27VISO0.4250.4250.4150.42-0.0466,300130.410.4542,3004,00012,0008,000
2018-02-26VISO0.430.460.4250.46-0.00528,070140.450.4618,6305,0002,5001,940
2018-02-23VISO0.420.4650.420.450.01546,573140.4150.4635,2635,5008105,000
2018-02-22VISO0.460.460.4350.435-0.0527,596220.420.4612,1004,0005,0001,4965,000
2018-02-21VISO0.480.500.480.485-0.00573,500110.460.4967,0006,500
2018-02-20VISO0.490.420.46
2018-02-16VISO0.450.490.420.490.02175,321310.470.495156,42111,5003,5004003,500
2018-02-15VISO0.410.480.410.4561,999270.410.4557,9992,0002,000
2018-02-14VISO0.460.460.420.450.01173,263410.430.45166,9495003,5003142,000
2018-02-13VISO0.450.450.410.440.0185,153260.400.4580,6534,500
2018-02-12VISO0.470.470.430.435-0.065299,7491220.410.44248,87424,50016,6002759,500
2018-02-09VISO0.500.510.500.500.0166,930540.4850.5061,7804,850300
2018-02-08VISO0.500.500.480.49-0.0146,509320.4850.5035,3503,5006597,000
2018-02-07VISO0.510.510.4450.500.0125,900300.440.5017,2001,5001,7005,500
2018-02-06VISO0.490.490.490.49-0.0110,50020.450.4710,000500
2018-02-05VISO0.500.510.470.50-0.0125,340130.450.5122,8401,5001,000
2018-02-02VISO0.490.510.440.510.01511,982150.480.5110,3825001,100
2018-02-01VISO0.490.4950.490.4950.0058,70050.490.518,700
2018-01-31VISO0.500.530.490.499,00090.480.498,500500
2018-01-30VISO0.510.560.490.49-0.0211,34580.4950.5411,345
2018-01-29VISO0.510.510.480.510.0119,400150.480.7216,5005001,0004001,000
2018-01-26VISO0.530.570.500.50-0.01140,118680.490.54130,1831,5005004,0004353,500
2018-01-25VISO0.490.530.490.5147,035190.490.5345,9091,000126
2018-01-24VISO0.520.530.510.530.041,50030.490.531,000500