07:58:09 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28VRRI0.1250.130.1250.13-0.005109,846170.120.1376,0005007,00010,00016,000346
2024-03-27VRRI0.1250.1250.1250.125-0.017,52040.1250.1351,5006,00020
2024-03-26VRRI0.130.1350.130.13562,000230.1250.13562,000
2024-03-25VRRI0.130.1350.130.135135,503170.1250.1385,00050019,50030,5003
2024-03-22VRRI0.130.1350.130.1350.01588,500210.1250.13565,0004,0006,50013,000
2024-03-21VRRI0.1350.1350.120.12-0.00553,625180.120.1335,0004,0003,50011,000125
2024-03-20VRRI0.1250.130.120.125112,72460.1250.13107,7245,000
2024-03-19VRRI0.1250.1250.1250.12518,00080.120.139,0009,000
2024-03-18VRRI0.1150.1250.1150.1250.00538,30080.1250.1329,3004,0005,000
2024-03-15VRRI0.1250.1250.120.1250.0123,92870.1150.1251,00012,50010,000428
2024-03-14VRRI0.120.120.1150.1158,20040.1150.1258,000
2024-03-13VRRI0.120.120.1150.115-0.00592,50090.1150.1292,500
2024-03-12VRRI0.1150.120.1150.120.00529,018140.1150.1218,5001,0005,0004,50018
2024-03-11VRRI0.1150.130.1150.115-0.01123,046210.1150.12593,5465004,0009,50015,500
2024-03-08VRRI0.130.130.1150.125-0.02373,075510.120.13264,57512,00030,00018,50048,000
2024-03-07VRRI0.130.1450.130.1450.015105,200120.130.1472,50016,00016,500
2024-03-06VRRI0.120.150.120.130.015132,054200.1150.13124,3045,0001502,500
2024-03-05VRRI0.1150.1150.1150.1150.00521,60060.110.1220,0001,500100
2024-03-04VRRI0.1050.110.1050.110.00540,079100.110.11535,5004,50079
2024-03-01VRRI0.100.110.100.1151,750110.100.112,0002,00015,0009,00012,00025011,500
2024-02-29VRRI0.110.110.100.110.0117,11760.100.116,61710,500
2024-02-28VRRI0.100.100.100.10-0.00520,64590.100.1118,3602,0005
2024-02-27VRRI0.100.110.100.10593,450150.100.1181,0006,5005,500450
2024-02-26VRRI0.1050.110.100.105-0.00541,384210.100.1122,4501,50015,0002,000255
2024-02-23VRRI0.100.110.100.110.005211,000330.100.11179,7002,50016,0003,0009,500
2024-02-22VRRI0.110.110.110.110.0059,00630.100.115,0004,000
2024-02-21VRRI0.110.110.1050.105-0.00565,362270.100.1142,5001,50018,000523,000250
2024-02-20VRRI0.110.110.1050.110.00547,50790.1050.1115,50010,0009,00013,000
2024-02-16VRRI0.110.110.100.10-0.00596,605220.100.1162,2453,00012,0003,0001,0006,0009,000
2024-02-15VRRI0.1050.1050.1050.10515,44420.1050.1115,000
2024-02-14VRRI0.1050.110.100.1080,666170.100.115,00014,50025,5001664,50031,000
2024-02-13VRRI0.110.110.100.1050.00550,701120.100.1144,0001,0002,5003,000201
2024-02-12VRRI0.110.110.100.10-0.00525,40590.100.1125,000
2024-02-09VRRI0.110.110.1050.10542,07490.100.1140,0402,00034
2024-02-08VRRI0.1150.1150.1050.10510,907100.100.10510,45710
2024-02-07VRRI0.110.1150.1050.11169,320180.1050.11130,5007,50021,5003,0006,500320
2024-02-06VRRI0.1050.110.1050.11-0.00521,833110.1050.11515,5006,000333
2024-02-05VRRI0.1150.1150.1150.1150.0057,50020.110.1155,0002,500
2024-02-02VRRI0.1150.1150.1050.1149,61680.100.11536,0005,0008,616
2024-02-01VRRI0.1050.1150.1050.1150.00511,11550.1050.1153,0007,500500100
2024-01-31VRRI0.110.110.110.11-0.017,00010.1050.1157,000
2024-01-30VRRI0.120.120.120.120.0150,01060.1050.1219,5006,00024,500
2024-01-29VRRI0.1150.1150.1050.105-0.0144,53770.1050.11532,0001,5001,5009,500
2024-01-26VRRI0.1150.1150.1150.1150.00515,00010.1050.11515,000
2024-01-25VRRI0.110.1150.110.115275,100230.110.115133,60031,00037,50011,50051,50010,000
2024-01-24VRRI0.120.120.120.120.00512,54750.110.1212,50047
2024-01-23VRRI0.1150.1150.110.115-0.00591,00080.1150.1289,5001,500
2024-01-22VRRI0.1150.1150.1150.115-0.00520,00050.1150.124,00016,000
2024-01-19VRRI0.1250.1250.120.122,03530.1150.1255001,50035
2024-01-18VRRI0.1150.120.1150.1212,50030.1150.122,50010,000
2024-01-17VRRI0.1150.120.1150.1276,646150.1150.123,14627,00030,50016,000
2024-01-16VRRI0.120.1250.1150.1250.01174,950390.1150.12542,5506,00024,00023,50070,5004008,000
2024-01-15VRRI0.120.130.1150.12-0.005347,343420.1150.12215,79434,5006,00019,5003864,50057,5008,500
2024-01-12VRRI0.120.1250.120.12526,900140.120.1318,0005002,0006,000400
2024-01-11VRRI0.1250.1250.1250.1256,00010.120.1256,000
2024-01-10VRRI0.120.1250.120.12514,00080.120.1251,50011,0001,500
2024-01-09VRRI0.1250.1250.1250.1253,00010.120.1253,000
2024-01-08VRRI0.1250.1250.1250.1250.00525,18380.120.1251,14350015,0008,50040
2024-01-05VRRI0.120.1250.120.125-0.00554,880100.120.12530,88024,000
2024-01-04VRRI0.120.120.120.12-0.012,50010.120.132,500
2024-01-03VRRI0.1250.130.1250.130.00560,006120.120.1351,1001,5007,000
2024-01-02VRRI0.1250.1250.1250.125-0.0051,64020.1250.1351,640