13:10:20 EST Sun 17 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
2019-02-15VZC0.270.270.270.270.012,50010.260.272,500
2019-02-14VZC0.300.300.260.26-0.0461,024160.2550.2854,0007,00024
2019-02-13VZC0.310.310.300.30-0.0246,00040.2850.3146,000
2019-02-12VZC0.320.300.32
2019-02-11VZC0.330.330.320.32-0.0155,50050.300.3250,5005,000
2019-02-08VZC0.340.340.330.33-0.01515,15060.330.3414,500150500
2019-02-07VZC0.3450.3450.3450.34528,75620.330.3428,500256
2019-02-06VZC0.3450.3450.340.345105,004100.330.3599,5004,50041,000
2019-02-05VZC0.3250.3450.3250.3450.02589,00060.330.34585,0004,000
2019-02-04VZC0.3250.3250.320.32-0.00532,00060.320.33532,000
2019-02-01VZC0.340.340.3250.325-0.025209,803290.3250.34190,50040040050318,000
2019-01-31VZC0.2650.350.2650.350.1068,500110.290.3564,5004,000
2019-01-30VZC0.250.250.250.2510,00020.2450.2710,000
2019-01-29VZC0.250.250.250.2530,02050.2450.2726,0004,00020
2019-01-28VZC0.250.250.27
2019-01-25VZC0.250.250.250.25-0.0135,55040.250.26518,05011,0006,500
2019-01-24VZC0.2450.270.2450.260.01153,791270.2650.28149,7914,000
2019-01-23VZC0.230.250.230.250.02538,50050.2450.2538,500
2019-01-22VZC0.2250.220.24
2019-01-21VZC0.2250.220.235
2019-01-18VZC0.2250.2250.2250.225-0.0051,00010.220.2251,000
2019-01-17VZC0.230.2250.245
2019-01-16VZC0.230.2250.235
2019-01-15VZC0.230.2250.245
2019-01-14VZC0.230.2250.24
2019-01-11VZC0.230.230.230.23-0.021,00010.2250.2451,000
2019-01-10VZC0.250.2250.245
2019-01-09VZC0.220.250.220.250.0316,00060.230.2513,5002,500
2019-01-08VZC0.220.220.23
2019-01-07VZC0.220.220.23
2019-01-04VZC0.220.220.220.220.0051,00010.220.231,000
2019-01-03VZC2010.2150.2220
2019-01-02VZC0.220.220.2150.215-0.00526,850100.2150.2226,500350
2018-12-31VZC0.220.220.23
2018-12-28VZC0.220.220.220.2210,02430.2150.234,500245,500
2018-12-27VZC0.220.2150.225
2018-12-24VZC0.220.220.220.2250010.220.225500
2018-12-21VZC0.220.220.220.223,00020.2150.223,000
2018-12-20VZC0.220.220.220.22-0.0185820.220.23500358
2018-12-19VZC0.230.230.230.230.017,50010.220.237,500
2018-12-18VZC0.220.220.220.221,50130.220.231,000501
2018-12-17VZC10020.220.23100
2018-12-14VZC25610.2150.22256
2018-12-13VZC0.220.220.220.221,00010.2150.221,000
2018-12-12VZC0.220.220.220.221,40020.2150.224001,000
2018-12-11VZC0.220.2150.22
2018-12-10VZC0.2150.2250.2150.220.0115,85050.2150.22513,0003502,500
2018-12-07VZC0.210.210.210.21-0.0110,00010.2050.2110,000
2018-12-06VZC0.220.220.220.22-0.0056,50020.2150.2256,500
2018-12-05VZC0.230.230.2250.225-0.00511,48030.2250.23511,000480
2018-12-04VZC0.230.230.235
2018-12-03VZC0.230.230.24
2018-11-30VZC910.230.2359
2018-11-29VZC0.230.230.24
2018-11-28VZC0.230.230.235
2018-11-27VZC0.230.230.24
2018-11-26VZC0.230.230.24
2018-11-23VZC0.230.230.24
2018-11-22VZC7710.230.2477
2018-11-21VZC0.230.230.235
2018-11-20VZC0.230.230.230.23-0.018,07730.2250.2358,00077
2018-11-19VZC0.240.230.235