09:48:25 EDT Sun 04 Jun 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-06-02VISO2.802.882.702.850.03100,6084102.752.8855,0473,70015,5003,9008306,6003,58710,840
2023-06-01VISO2.462.882.462.820.25197,2027612.652.83125,0782,20018,0803,4002688,00021,87615,639200
2023-05-31VISO2.502.632.4352.570.03133,5857902.472.6267,06710,14011,6004,6006009,85027,688
2023-05-30VISO2.592.592.442.54-0.0477,4002912.462.5437,2085,60011,9005,400132,8005,9007,569
2023-05-29VISO2.512.592.502.580.0719,776612.582.599,7051,1005,4004001,900581
2023-05-26VISO2.592.592.502.51-0.0349,4122012.512.5422,8285797,5002,8005006,8997,797
2023-05-25VISO2.562.592.522.540.0131,5091582.532.594,6254,8003,2005,0007007,0535,135
2023-05-24VISO2.632.632.532.53-0.1041,1941802.532.6411,0655,1008,6002,1003,0005,6005,159
2023-05-23VISO2.532.712.492.630.15114,0114422.572.7151,67812,6009,4303,4001534,00017,50014,525
2023-05-19VISO2.482.552.462.470.0149,8302262.452.5515,4021,9009,0003,0001,5007,20011,101
2023-05-18VISO2.462.502.442.46-0.0324,1361312.432.544,3322,7008009,000202,1004,200903
2023-05-17VISO2.442.502.432.490.04196,0041952.442.67167,7934,50010,3002,700901003,2002,685
2023-05-16VISO2.632.632.432.45-0.18123,1673582.442.5067,86710,70015,9005,1003,70011,7007,676100
2023-05-15VISO2.702.752.632.63-0.0737,2621852.582.6915,5924,7003,5503,300707002,2006,585
2023-05-12VISO2.592.732.592.700.0856,3742422.582.7131,8006,6001,1003,6001002,2008,796
2023-05-11VISO2.702.732.612.61-0.1098,7913422.602.6859,1376,1936,2208,300502,7005,7009,374200
2023-05-10VISO2.752.752.602.71-0.0177,1653622.622.7133,3557,5004,50012,2004,2006,9008,022100
2023-05-09VISO2.422.762.422.720.19167,8125782.622.7287,50017,60017,2009,8001,00021,05010,728
2023-05-08VISO2.492.572.452.53-0.0153,6201732.422.5828,8913,70011,300900502004,1004,138
2023-05-05VISO2.4352.5552.4352.510.0753,3291552.362.6223,3088,5003,2005,3002751,6005,7185,077
2023-05-04VISO2.372.442.372.440.0646,6671212.362.4528,9072,2001,8302005004006,3246,052
2023-05-03VISO2.532.562.372.38-0.22147,2665812.342.4472,89123,4006,0004,3002006,50013,77818,046100
2023-05-02VISO2.472.602.432.600.1355,7601802.432.6027,0925,0005,6001,2004005,00011,285
2023-05-01VISO2.612.672.472.47-0.2790,7914152.472.7141,68410,3001,7004,2001,1752,30014,70011,479300
2023-04-28VISO2.452.742.452.740.30287,2076192.522.75196,34714,10033,5501,900406,10018,20015,811200
2023-04-27VISO2.412.472.362.440.0572,5322422.412.4437,0288,3007,3003,000806,5003,9006,264100
2023-04-26VISO2.382.492.352.390.03189,6574792.362.6087,70615,20019,00011,2008,80019,30022,697100
2023-04-25VISO2.402.402.332.390.05108,5792312.352.4046,41315,5003,7004,3007,62260010,90014,848
2023-04-24VISO2.362.372.332.34-0.0261,5861782.342.5643,1755,0001,0005,2882005,917
2023-04-21VISO2.442.442.342.36-0.05187,5495242.342.36112,61811,4007,4005,8005,16312,4966,10021,925300
2023-04-20VISO2.572.572.392.41-0.02129,6605982.392.4569,7188,0007,9005,3002007,4009,93917,716100
2023-04-19VISO2.482.522.432.43-0.1353,6892972.412.5526,2163,1001,3005,800513007,2008,975100
2023-04-18VISO2.462.562.412.560.07179,5414762.352.6265,47312,40024,04015,8001261,20022,65225,1485009,800
2023-04-17VISO2.742.742.472.47-0.2384,8223952.472.6033,0616,00014,4005,7007009,90013,601200
2023-04-14VISO2.732.732.582.68-0.0657,7642932.582.7815,1324,10014,4004,50010090010,7007,349200
2023-04-13VISO2.582.742.572.740.16138,6034832.612.7843,3047,40012,4007,60011,8001,60011,70040,712400
2023-04-12VISO2.702.702.562.56-0.0825,3421552.562.6010,6331,9007501,8004004,2005,339
2023-04-11VISO2.712.712.602.64-0.0459,3032282.562.6523,4573,5003,5006,1007360010,70010,201300
2023-04-10VISO2.612.682.5552.650.0258,0652692.602.6811,9033,60010,3005,80010070016,6008,845
2023-04-06VISO2.902.902.552.63-0.09176,3454322.622.6988,71612,00016,00012,90017,30021,7006,952300
2023-04-05VISO3.073.072.682.73-0.2450,7003172.723.0319,3922,5003,4002,6006840011,00011,180
2023-04-04VISO2.922.972.732.97101,6493812.742.9859,2816,1205,4004,8003,4009,50012,514400
2023-04-03VISO3.043.142.922.97-0.11103,5983872.953.0443,0477,5009,56511,6001,50011,10018,856100
2023-03-31VISO2.943.172.833.080.12631,4221,3792.903.17307,07725,30047,9009,50065,60050,60080,166400
2023-03-30VISO2.942.962.812.960.0874,0473702.782.9829,2331,2006,2005,300764,80016,20010,063100
2023-03-29VISO2.662.882.652.880.2099,6484832.682.8846,1727,8007,2005,800195,50012,10011,401500
2023-03-28VISO2.442.682.442.680.2791,7344552.582.6837,0006,8003,30010,9001,7002,2009,60019,296100
2023-03-27VISO2.492.492.412.45-0.0258,5282682.402.4521,6686,2004,4003,3003006,60015,652
2023-03-24VISO2.532.542.452.47-0.0695,8002782.472.5042,81910,9003,8003,6003,6353,90010,90015,915200
2023-03-23VISO2.562.632.512.52-0.05130,0544442.512.5780,4348,40011,4507,4002,70012,3007,147
2023-03-22VISO2.652.692.562.58-0.0740,5501272.562.6619,1983,3002,60080012,6001,682100
2023-03-21VISO2.562.672.522.660.1378,8662702.502.6822,03810,8005,8166,200811,60013,1009,102100
2023-03-20VISO2.572.652.482.55-0.0388,3582582.502.5949,9284,3004,3003,8001505,8728,70010,757300
2023-03-17VISO2.552.602.502.580.1486,3522212.462.6332,52211,10010,1005,300505,80013,5007,413200
2023-03-16VISO2.382.532.382.44-0.01170,6766042.362.5089,15116,3028,50010,9009,30021,80014,224200
2023-03-15VISO2.492.492.312.45-0.07201,6887432.372.4696,51922,0007,50111,80075810,70026,95023,640200
2023-03-14VISO2.452.532.402.520.02157,7324422.422.5255,75118,90011,5004,90014513,50026,70024,340100
2023-03-13VISO2.692.692.462.50-0.07177,3136542.482.58100,27121,0007,7008,7001006,50022,3609,533300
2023-03-10VISO2.612.672.532.57-0.08240,1137062.532.5989,18724,80023,10023,00013823,10029,70025,126300
2023-03-09VISO2.722.732.612.650.04253,3578322.602.65116,89923,55020,25024,50010015,30038,30012,672800
2023-03-08VISO2.832.882.522.61-0.22285,9807512.542.75169,11513,60038,98310,2001809,00024,00018,377500
2023-03-07VISO2.993.102.802.83-0.15145,4194712.802.9966,6359,80011,25010,2001,70018,00023,323
2023-03-06VISO3.063.062.952.98-0.0757,6682722.953.1823,6384,70011,2501,0004,2004,0008,670