18:05:36 EDT Wed 24 Apr 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-NEO ATS
2019-04-24VZC0.2850.2850.2850.28519,15050.280.2919,150
2019-04-23VZC0.2850.290.295
2019-04-22VZC0.290.290.2850.285-0.00510,71840.2850.29510,500218
2019-04-18VZC0.290.300.31
2019-04-17VZC0.290.290.290.290.00550010.290.31500
2019-04-16VZC0.290.290.2850.285-0.0155,21570.2850.295,20015
2019-04-15VZC0.300.300.300.300.005232,500190.290.30210,00010,00012,500
2019-04-12VZC0.2750.2950.2750.2950.0256,59080.290.302,5904,000
2019-04-11VZC0.270.2850.29
2019-04-10VZC0.2850.2850.2850.2850.0151,85650.280.2854284281,000
2019-04-09VZC0.270.270.270.2770020.270.275700
2019-04-08VZC0.270.270.270.27-0.0053,00020.2650.2753,000
2019-04-05VZC0.290.300.2750.275-0.01546,00060.270.2846,000
2019-04-04VZC0.290.290.290.29-0.00510,00020.290.3010,000
2019-04-03VZC0.2950.2950.2950.2950.0151,00010.280.301,000
2019-04-02VZC0.2850.2850.280.280.0130,00050.2650.3026,0002,0002,000
2019-04-01VZC0.270.280.295
2019-03-29VZC0.270.290.270.290.0218,90070.2750.2955002,40016,000
2019-03-28VZC0.2650.270.2650.270.0124,00040.2750.29523,500500
2019-03-27VZC0.260.2550.265
2019-03-26VZC0.260.2550.265
2019-03-25VZC0.2650.2650.2650.2650.00550010.2550.265500
2019-03-22VZC0.2650.2650.260.260.0116,30060.260.26515,000900400
2019-03-21VZC0.250.250.265
2019-03-20VZC0.2450.250.2450.250.01535,00940.250.26535,0009
2019-03-19VZC0.2350.2350.2350.2350.00517,60030.240.2516,1001,500
2019-03-18VZC0.230.230.230.2350010.2250.245500
2019-03-15VZC0.230.230.230.230.0051,00010.230.2351,000
2019-03-14VZC0.2250.2250.2250.225-0.0053,30030.2250.233,000300
2019-03-13VZC0.230.230.230.23-0.0054,90030.2250.234,900
2019-03-12VZC0.2350.2350.2350.2350.0053,00730.230.2453,0007
2019-03-11VZC0.230.230.230.232,54630.2250.242,546
2019-03-08VZC0.240.240.230.23-0.0051,50020.230.255001,000
2019-03-07VZC0.2350.240.2350.240.0155,25640.230.241,0002564,000
2019-03-06VZC0.230.230.2250.225-0.0254,00020.2250.2354,000
2019-03-05VZC0.2550.2550.250.25-0.0140,00070.2450.2534,0006,000
2019-03-04VZC0.2850.2850.260.266,50060.2550.2655,5001,000
2019-03-01VZC0.260.2550.265
2019-02-28VZC0.260.260.260.262,90020.2550.272,900
2019-02-27VZC0.260.260.265
2019-02-26VZC510.2550.2755
2019-02-25VZC0.2650.2650.2550.265-0.0113,00050.2550.2654,0003,5005,500
2019-02-22VZC0.2750.2650.275
2019-02-21VZC0.2750.2650.28
2019-02-20VZC0.2750.2750.2750.2750.00510,00040.2650.27510,000
2019-02-19VZC0.260.270.250.270.0136,243130.2650.27519,0005,0003,0002439,000
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