15:18:03 EDT Mon 12 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
2021-04-09VCUU0.380.420.380.39-0.01354,408740.390.41242,79238,00011,50024,50036,900716
2021-04-08VCUU0.3950.400.380.400.02274,747850.3950.40103,61076,50023,00033,00037,5001,137
2021-04-07VCUU0.3750.3850.370.380.0145,739220.3750.4026,5295,5001,0005003,5008,510
2021-04-06VCUU0.3750.3850.360.3850.015111,143420.370.38584,7008,5006,0003,5001,5006,000943
2021-04-05VCUU0.410.410.370.37248,025670.3650.375144,82530,00015,00032,5004,50017,0004,200
2021-04-01VCUU0.3650.3850.3650.380.0252,893220.370.3820,60011,00013,5005,5002,293
2021-03-31VCUU0.350.3750.350.3659,029340.360.37515,20015,5001,50013,50012,0001,329
2021-03-30VCUU0.3750.3750.350.36-0.0153,450240.360.37514,55028,50010,000400
2021-03-29VCUU0.3550.3850.3550.36-0.0171,816260.360.37517,97533,0003,50010,5005,5861,255
2021-03-26VCUU0.360.380.360.370.015157,632460.370.38579,98232,00010,00023,20012,440
2021-03-25VCUU0.390.3950.3550.36-0.01342,657670.350.36217,51957,50010,79018,5005,00020,50012,848
2021-03-24VCUU0.3850.390.3650.390.02119,470600.370.3961,45016,5002,2009,0002,50024,5752,845
2021-03-23VCUU0.400.400.370.37-0.025302,884570.3650.38254,08617,50015,0006,00010,000298
2021-03-22VCUU0.4250.430.390.410.01381,4241120.3950.41139,49189,50013,00051,50050085,5101,748
2021-03-19VCUU0.4150.4150.400.400.00585,165290.400.4137,5593,0004,5005,00019,50015,606
2021-03-18VCUU0.4250.4250.3950.395-0.03101,306280.3950.4147,30630,00011,00012,000500500
2021-03-17VCUU0.420.430.400.425204,601750.420.425130,90032,00015,50025,500701
2021-03-16VCUU0.4150.430.410.430.015534,160990.4250.43305,87596,00047,50082,3002,485
2021-03-15VCUU0.3950.4350.370.420.0351,108,9172160.4150.42498,369223,50075,58589,5007,000200,00014,963
2021-03-12VCUU0.380.390.370.3850.005245,706540.3850.39103,10225,50034,00028,00053,750854
2021-03-11VCUU0.360.380.350.380.02201,738500.360.38127,89344,50010,5004,5001,50012,000745
2021-03-10VCUU0.370.3750.350.36485,9811000.350.36337,42676,00025,0002,50043,5001,555
2021-03-09VCUU0.3750.400.360.36-0.02293,707710.360.37217,15841,65025,5007,5001,899
2021-03-08VCUU0.360.380.360.380.02259,077450.370.38150,35447,00010,00011,00040,500223
2021-03-05VCUU0.350.370.350.370.04221,247710.360.38163,07941,5004006,0004005,0002,5002,368
2021-03-04VCUU0.370.370.3250.33-0.03537,8581180.330.35328,13261,0009,00030,500108,2001,026
2021-03-03VCUU0.380.400.360.385-0.005410,5951280.3550.41244,73533,00023,78047,0003,50051,9006,680
2021-03-02VCUU0.400.410.3850.40-0.005308,133940.390.40183,23015,00022,25044,5005641,0001,097
2021-03-01VCUU0.390.410.390.4050.015149,070670.3950.405115,04716,6509,0006,5001,673
2021-02-26VCUU0.400.400.380.40149,825570.390.4068,27524,50023,3504,50016,50012,700
2021-02-25VCUU0.4450.4450.400.41-0.015355,0421290.400.41222,27274,0008,00033,00015,0002,770
2021-02-24VCUU0.4250.440.410.4350.025822,0712150.4250.435488,679213,2275,00052,00050057,4474,218
2021-02-23VCUU0.440.440.390.42-0.01649,8931960.410.42344,291110,50029,50058,5004,00088,60014,202
2021-02-22VCUU0.400.440.400.420.0351,233,4324830.4150.435862,282219,5002,28013,00062,50066,4357,335
2021-02-19VCUU0.340.410.330.390.0651,817,7194180.3850.391,265,816214,00077,30076,0001001,000175,3417,962
2021-02-18VCUU0.320.3250.300.3250.015550,0231020.320.325443,35047,50015,0008,00050035,150523
2021-02-17VCUU0.310.320.300.31-0.005238,663720.300.31164,20534,50011,2507,50018,0001,883
2021-02-16VCUU0.3150.320.310.3150.005225,428590.3050.31557,35347,50048,80027,50042,5001,775
2021-02-12VCUU0.310.320.300.31-0.01182,205490.3050.31114,15028,50012,00012,00014,4901,065
2021-02-11VCUU0.330.330.310.320.005424,863730.3050.32223,88094,50029,50033,0002230,70013,261
2021-02-10VCUU0.310.3250.300.3150.015618,0221360.310.315323,659166,9636,40048,0002,00070,500500
2021-02-09VCUU0.300.310.2850.30282,493960.300.31137,72068,0008,60023,00033,7259,948
2021-02-08VCUU0.3150.3250.300.30644,9401890.300.31357,640165,50022,00022,5003,00073,500600
2021-02-05VCUU0.310.3150.270.30800,7751660.2950.31364,450229,00030,00079,0005,50090,3252,500
2021-02-04VCUU0.340.340.290.29-0.025316,513870.2850.305157,84366,00025,00010,00035038,61518,505
2021-02-03VCUU0.270.330.270.310.04594,1821120.310.315335,93093,50020,50045,50030050,00042,0006,252
2021-02-02VCUU0.2550.280.2550.2750.02377,890630.270.28132,000146,50027,80033,00037,0001,250
2021-02-01VCUU0.260.2650.240.255-0.015456,7631510.2450.28307,447106,0007,9355,00015,00015,381
2021-01-29VCUU0.2950.2950.260.27399,1071380.2650.28133,601177,0004,50017,00042,50022,5001,821
2021-01-28VCUU0.2650.3050.2650.280.015726,1412070.2650.295135,848288,30055,00090,0003,500132,21721,276
2021-01-27VCUU0.310.320.260.265-0.061,479,6363770.260.29803,042416,50071,60054,50010,0006,500101,6579,697
2021-01-26VCUU0.340.360.3250.325-0.035170,453540.320.3398,02335,5001,2005002,00032,500330
2021-01-25VCUU0.370.370.350.3650.005170,805490.360.3766,94538,0002,0002,00040,74221,118
2021-01-22VCUU0.3750.380.340.365-0.01707,0781470.360.365401,19889,00028,50030,00086,00071,0001,380
2021-01-21VCUU0.3850.3850.3650.375-0.01195,480510.370.38108,75044,00020,50020,8801,350
2021-01-20VCUU0.380.3850.370.3850.01208,972610.370.38589,74379,5005,20010,5003,00018,0751,954
2021-01-19VCUU0.380.380.360.3750.005189,680590.370.3844,92741,20037,50013,50060050,0001,953
2021-01-18VCUU0.3650.3750.3650.37-0.0183,730390.3650.37569,2667,0003001,0005,700464
2021-01-15VCUU0.3850.390.3550.385-0.005207,242570.380.39131,90013,00049,5005001505005,9035,309
2021-01-14VCUU0.400.400.3750.39406,078800.390.395191,07579,53242,0003,00083,7806,291
2021-01-13VCUU0.3950.420.390.390.02714,6081590.380.40424,01995,50023,67074,00095,0752,244