02:43:52 EST Wed 20 Feb 2019
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
2019-02-19VISO0.520.520.490.49-0.0341,990110.490.5038,5003,000490
2019-02-15VISO0.530.530.510.5248,600150.510.5247,1005001,000
2019-02-14VISO0.530.540.520.5261,555320.520.5454,5006,0001,055
2019-02-13VISO0.540.570.500.520.04142,772490.520.5493,71212,5001,0003,50025,5606,500
2019-02-12VISO0.4950.510.480.4950.00549,580240.4750.5134,0002,50013,080
2019-02-11VISO0.48750.490.4850.490.005107,53190.490.4955,000100,5312,000
2019-02-08VISO0.4650.500.4650.4850.0283,050180.480.5180,4002,500150
2019-02-07VISO0.450.4650.450.4650.0186,400350.4650.4747,6501,0003,0008,75026,000
2019-02-06VISO0.4550.460.4550.45517,000110.4550.4613,0004,000
2019-02-05VISO0.4550.4650.450.455-0.005121,500180.440.455115,7005,500300
2019-02-04VISO0.460.4650.4550.460.00510,20060.4550.4610,000200
2019-02-01VISO0.480.480.450.455-0.02580,700220.450.4668,20011,0001,500
2019-01-31VISO0.490.490.480.48-0.00511,58070.480.4858,5803,000
2019-01-30VISO0.4950.4950.4850.485-0.01513,50070.480.4913,500
2019-01-29VISO0.490.500.4850.5036,620140.480.5036,100520
2019-01-28VISO0.500.500.480.500.0246,10070.480.4946,000100
2019-01-25VISO0.460.480.450.480.0245,555110.4850.5044,500400655
2019-01-24VISO0.4950.4950.460.46-0.03519,200140.460.46518,400500300
2019-01-23VISO0.510.510.4950.495-0.00513,80060.4950.5013,500300
2019-01-22VISO0.520.520.500.50-0.028,00040.500.518,000
2019-01-21VISO0.530.530.520.52-0.038,90040.520.538,900
2019-01-18VISO0.520.570.510.550.0141,835180.500.5540,7001,135
2019-01-17VISO0.480.540.480.540.0518,250100.510.5317,500750
2019-01-16VISO0.490.490.490.49-0.0052,00020.480.492,000
2019-01-15VISO0.510.510.4950.495-0.00586,200130.470.5086,200
2019-01-14VISO0.490.510.480.500.0218,93080.500.5118,250300380
2019-01-11VISO0.480.4850.480.4812,10060.480.48512,100
2019-01-10VISO0.470.480.450.480.0138,873180.480.48524,2001,5006,5004,1732,500
2019-01-09VISO0.500.500.470.47-0.0332,265100.470.4829,0003,000265
2019-01-08VISO0.480.500.470.500.0373,913470.490.5063,30010,000613
2019-01-07VISO0.460.470.450.470.0139,394150.460.4835,0004,000394
2019-01-04VISO0.480.480.460.46-0.027,152100.450.487,000152
2019-01-03VISO0.460.480.440.480.02593,297310.470.4883,6279,000170500
2019-01-02VISO0.4750.480.4550.455-0.02524,100150.450.4823,0001,000100
2018-12-31VISO0.450.480.4450.480.0513,11980.460.4813,09920
2018-12-28VISO0.410.430.4050.430.01528,305120.430.4525,5002,000805
2018-12-27VISO0.440.440.410.415-0.0250,850190.4050.4150,000350500
2018-12-24VISO0.430.4350.390.39-0.02514,30070.4350.4413,500500300
2018-12-21VISO0.420.420.410.415-0.00548,93560.400.43548,500435
2018-12-20VISO0.3750.420.3750.420.0325,910170.3750.4217,3008,000610
2018-12-19VISO0.3950.4250.3850.390.0143,085170.3750.3936,5006,000585
2018-12-18VISO0.4050.4050.380.38-0.0296,485240.3750.39596,125200160
2018-12-17VISO0.4250.430.400.40-0.0343,070120.3950.40539,2303,500340
2018-12-14VISO0.420.430.420.430.01106,630200.4150.4373,50012,5005,24538515,000
2018-12-13VISO0.400.4350.400.420.0240,656240.420.4334,0551,0003,0002,000601
2018-12-12VISO0.380.410.3750.400.01534,080230.380.4026,0005,0002,0001,080
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