09:58:12 EDT Sat 10 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-09VARIC0.0550.060.0550.055-0.005351,000150.0550.062,00040,000145,00012,0004,000148,000
2021-04-08VARIC0.060.060.060.060.005621,000260.0550.06224,300301,0001,00094,500200
2021-04-07VARIC0.060.060.050.0553,783,600980.050.062,501,000598,000440,00013,000700170,00059,0001,900
2021-04-06VARIC0.060.060.060.060.00511,00020.0550.065,0006,000
2021-04-05VARIC0.0550.0550.0550.0558,00010.0550.068,000
2021-04-01VARIC0.050.0550.050.055453,000120.0550.06303,000150,000
2021-03-31VARIC0.0550.060.0550.055137,000150.050.055111,0003,00012,00050010,000500
2021-03-30VARIC0.060.060.0550.055-0.005624,100270.0550.06206,000167,000140,0007,00012,10025,00067,000
2021-03-29VARIC0.0650.0650.060.060.0057,65040.060.0655,6502,000
2021-03-26VARIC0.060.0650.0550.0650.005121,50090.060.06521,00040,00054,0006,000500
2021-03-25VARIC0.0650.0650.060.06-0.005680,430390.060.065264,000147,00065,00011,00082,10015,00096,330
2021-03-24VARIC0.0650.0650.0650.06520,00010.0650.0720,000
2021-03-23VARIC0.0650.0650.07
2021-03-22VARIC0.0750.0750.0650.0651,037,165500.0650.07804,500102,00016,00012,000102,000665
2021-03-19VARIC0.070.070.070.070.00510,00020.0650.0710,000
2021-03-18VARIC0.070.070.0650.065-0.005102,00070.0650.0766,00036,000
2021-03-17VARIC0.070.0650.07
2021-03-16VARIC0.0750.0750.070.07164,000100.0650.07117,0005,00030,00012,000
2021-03-15VARIC0.080.080.0650.07-0.005680,358310.0650.075406,00035,000160,0008,00015,00055,0001,358
2021-03-12VARIC0.0750.0750.0750.07550,00060.070.082,0001,0005,0001,00040,0001,000
2021-03-11VARIC0.0750.0750.0750.0750.01100,000140.070.07568,00010,00012,00010,000
2021-03-10VARIC0.070.070.0650.065580,000340.0650.075519,50014,00011,00035,000500
2021-03-09VARIC0.0650.0650.0650.06570,00030.060.06570,000
2021-03-08VARIC0.0650.0650.0650.06592,90060.060.06574,0006,0006,0009006,000
2021-03-05VARIC0.0650.070.0650.07264,000160.0650.07217,0003,0006,0003,00035,000
2021-03-04VARIC0.070.070.070.0746,00050.0650.071,00025,0001,00019,000
2021-03-03VARIC0.070.070.0650.07283,055140.0650.07120,00047,00030,00010,00020,00055,0001,055
2021-03-02VARIC0.0750.0750.070.07166,00060.0650.07144,0005,00017,000
2021-03-01VARIC0.070.070.070.0743,00030.070.07536,0007,000
2021-02-26VARIC0.080.080.0650.07-0.01346,062330.0650.07185,73045,00023,0006,00060,00026,000332
2021-02-25VARIC0.080.090.080.080.005642,500340.0750.085391,50035,00092,00015,00011,00098,000
2021-02-24VARIC0.0750.0750.08
2021-02-23VARIC0.080.080.0750.075-0.005103,00060.0750.0887,0005,00011,000
2021-02-22VARIC0.080.0750.08
2021-02-19VARIC0.080.080.080.0840,00030.0750.0840,000
2021-02-18VARIC0.080.080.080.0835,50040.0750.0835,500
2021-02-17VARIC30010.0750.08300
2021-02-16VARIC0.080.080.080.08695,000150.0750.08674,0002,0009,0009,0001,000
2021-02-12VARIC0.080.0750.08
2021-02-11VARIC0.080.0750.08
2021-02-10VARIC0.080.080.080.0820,00030.0750.0820,000
2021-02-09VARIC0.080.080.0750.075-0.01583,60090.070.0873,30010,000300
2021-02-08VARIC0.0850.090.080.080.005226,500150.0750.085161,00019,00010,00020,00016,000500
2021-02-05VARIC0.0750.0750.0750.075-0.00513,00030.0750.085,0008,000
2021-02-04VARIC1,18920.0750.08289900
2021-02-03VARIC0.080.080.080.084,00020.0750.084,000
2021-02-02VARIC0.080.080.080.08101,300120.0750.0866,3004,00014,00017,000
2021-02-01VARIC0.0850.0850.080.08-0.005331,821310.0750.085188,1552,000112,0002,00027,000666
2021-01-29VARIC0.080.0850.080.08552,00030.0850.0952,000
2021-01-28VARIC53910.080.09539
2021-01-27VARIC0.0850.0850.0850.08557,04890.080.0953,5001,0001,0001,548
2021-01-26VARIC0.090.090.0850.085-0.005331,055190.0850.09158,50052,00060,00020,00040,000555
2021-01-25VARIC0.090.0850.09
2021-01-22VARIC0.090.090.090.09130,00060.0850.09117,0009,0004,000
2021-01-21VARIC0.090.090.090.090.00545,00030.090.09525,00020,000
2021-01-20VARIC0.080.0850.080.0850.00540,00040.0850.0940,000
2021-01-19VARIC0.080.0850.080.08-0.00597,500100.080.08537,00014,50020,00011,00015,000
2021-01-18VARIC0.0950.0950.0850.09274,300150.080.09224,30018,00031,0001,000
2021-01-15VARIC0.0950.0950.0850.09154,400210.090.095104,4006,00015,0004,00024,0001,000
2021-01-14VARIC0.090.090.090.0937,00050.090.09528,0001,0008,000
2021-01-13VARIC0.090.090.090.094,00020.090.102,0002,000
2021-01-12VARIC0.090.090.090.09-0.00510,00010.090.1110,000
2021-01-11VARIC0.0950.0950.0950.095-0.005138,688100.0950.1095,0006,50020,00017,000188