18:28:34 EDT Sun 25 Aug 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
2019-08-23VZC0.1650.1650.1650.165-0.0053,00010.1650.1853,000
2019-08-22VZC510.1650.1855
2019-08-21VZC0.1850.1850.170.1711,78260.1650.1856,0003913915,000
2019-08-20VZC0.170.170.170.17-0.00519,97550.170.18519,975
2019-08-19VZC0.1750.1750.1750.1752,65430.170.192,654
2019-08-16VZC0.1850.1850.1750.175-0.011,50020.1750.191,500
2019-08-15VZC0.190.190.1850.18513,60230.1750.2213,602
2019-08-14VZC0.200.200.1850.185-0.013,00050.190.213,000
2019-08-13VZC0.1950.200.22
2019-08-12VZC12810.200.22128
2019-08-09VZC0.1950.200.22
2019-08-08VZC0.1950.200.22
2019-08-07VZC0.200.200.1950.195-0.00515,00040.1950.2212,0003,000
2019-08-06VZC0.200.200.200.20-0.015,00030.200.225,000
2019-08-02VZC0.210.210.200.202,85230.200.218522,000
2019-08-01VZC0.200.200.200.2050,00080.190.2326,0001,00023,000
2019-07-31VZC0.190.200.1850.2013,83580.190.208,8355,000
2019-07-30VZC0.2050.2050.200.206,50020.1650.206,500
2019-07-29VZC0.200.2050.245
2019-07-26VZC0.200.2050.22
2019-07-25VZC0.200.2050.22
2019-07-24VZC0.200.200.21
2019-07-23VZC0.200.200.22
2019-07-22VZC0.210.210.200.20-0.018,00030.200.218,000
2019-07-19VZC0.210.210.22
2019-07-18VZC0.210.210.22
2019-07-17VZC0.2150.2150.210.21-0.012,06760.210.2252,067
2019-07-16VZC0.220.2150.23
2019-07-15VZC0.220.220.220.223,60030.2150.223,600
2019-07-12VZC0.220.220.245
2019-07-11VZC0.220.220.245
2019-07-10VZC0.220.220.245
2019-07-09VZC0.220.220.245
2019-07-08VZC4820.220.2452424
2019-07-05VZC0.220.220.220.2212,10150.220.24511,601500
2019-07-04VZC0.220.220.23
2019-07-03VZC0.220.2150.23
2019-07-02VZC0.220.220.220.221,00010.2150.221,000
2019-06-28VZC0.220.220.23
2019-06-27VZC910.220.239
2019-06-26VZC0.220.2150.22
2019-06-25VZC0.2150.2150.2150.215-0.0052,21520.2150.222152,000
2019-06-24VZC0.220.220.220.223,00020.2150.231,0002,000
2019-06-21VZC0.230.230.220.220.012,50030.2150.232,500
2019-06-20VZC0.210.210.210.2115,17630.210.2210,1765,000
2019-06-19VZC20010.2050.21200
2019-06-18VZC0.210.210.210.21-0.00520,00030.2050.2218,5001,500
2019-06-17VZC410.210.224
2019-06-14VZC0.2250.2250.2150.215-0.00588,000110.210.2279,0002,0005,0002,000
2019-06-13VZC0.220.220.23
2019-06-12VZC0.2350.2350.2350.2350.0151,80020.220.2353001,500
2019-06-11VZC0.220.220.235
2019-06-10VZC230,00010.220.235230,000
2019-06-07VZC0.220.220.24
2019-06-06VZC0.220.220.23
2019-06-05VZC0.220.220.23
2019-06-04VZC1320.220.24513
2019-06-03VZC20510.2250.24205
2019-05-31VZC0.2350.2350.220.22-0.01530,50080.220.2429,5001,000
2019-05-30VZC0.2350.2350.2350.235-0.0152,00010.2350.2452,000
2019-05-29VZC0.250.250.250.2542,05060.2350.2638,000504,000
2019-05-28VZC0.260.260.250.25-0.0120,00060.250.26515,0005,000
2019-05-27VZC0.240.280.240.260.0136,283120.250.276,00010,0003,00028317,000