05:53:06 EDT Tue 04 Oct 2022
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-Lynx
2022-10-03VISO3.703.763.443.73-0.22318,9997243.503.75181,71033,75013,82011,500409,30052,00013,905
2022-09-30VISO3.303.953.253.950.59210,0155503.333.96110,29215,3005,1007,00050015,30044,30012,023
2022-09-29VISO3.563.563.263.40-0.14121,6674123.313.5744,29717,50015,5004,600252,60028,7007,634
2022-09-28VISO3.403.643.343.540.12281,0649113.473.68172,67018,00014,30010,1008734,90047,70010,601
2022-09-27VISO3.233.543.233.420.24265,2657273.313.48113,07430,70031,6004,2005,3475,80052,40919,947
2022-09-26VISO3.303.323.093.18-0.17171,1065713.113.2070,74616,3007,2003,70010311,30037,73023,342
2022-09-23VISO3.403.483.143.35-0.15397,6651,2763.123.36160,46850,22223,09915,70038945,20068,63033,011
2022-09-22VISO3.613.683.443.50-0.11228,6716283.483.60138,75516,00010,44918,600859,80028,2006,532
2022-09-21VISO3.753.883.573.61-0.19182,6046313.573.6178,32617,85011,73215,7001,2008,20033,73213,911
2022-09-20VISO3.713.983.713.80-0.0498,0092863.773.9245,6906,8004,2603,8005,20022,5008,759600
2022-09-19VISO3.924.073.803.86-0.14199,1235153.833.9561,59127,86038,80612,4001,2055,20027,31624,015200
2022-09-16VISO3.924.073.904.00-0.08168,3744653.924.0080,87824,6903,20013,1003,9705,00020,50016,276
2022-09-15VISO4.204.304.004.08-0.25299,9277804.014.18161,80830,20027,93111,5003589,50037,50020,398
2022-09-14VISO4.344.494.284.33-0.07230,1426944.294.49127,49134,2505,6969,8007738,60022,50018,558
2022-09-13VISO4.654.704.354.40-0.33234,4657464.404.43113,42824,88410,20612,5002311,30049,62911,751
2022-09-12VISO4.894.894.634.73-0.19187,9776054.654.7380,70222,57517,5009,300853,70038,03213,824
2022-09-09VISO4.594.924.594.920.28253,9557624.754.98122,14522,31013,92014,1008030,60029,98018,663
2022-09-08VISO4.484.884.374.640.24289,0511,0824.604.64133,34221,8678,0006,9004,49823,30073,97514,710300
2022-09-07VISO4.314.424.124.400.11155,8834804.354.4059,77415,2701,4376,7001,0009,60042,10019,879
2022-09-06VISO4.214.644.144.290.18331,9681,0804.244.49163,04019,9505,53513,9007595,80068,09246,482500
2022-09-02VISO4.224.304.104.11-0.02293,2435804.114.18131,83516,2007,20023,80036,10040,80036,698
2022-09-01VISO4.524.524.014.13-0.34534,6321,1604.044.30260,79837,62552,38636,60024639,77183,62521,905
2022-08-31VISO4.424.554.324.47-0.13212,7926684.284.59115,50117,2827,5222,4002088,75042,92017,414
2022-08-30VISO4.304.603.974.600.38295,8591,1404.404.60166,54620,3007,2007,30034212,20059,40020,205
2022-08-29VISO3.604.293.604.220.59462,7461,4514.124.23257,79041,88023,24019,3008324,30079,07415,651
2022-08-26VISO3.793.793.483.63-0.16268,9026643.503.63156,52519,0501,7157,10013515,60046,30020,556
2022-08-25VISO3.923.923.613.79-0.09273,8489633.673.85127,08526,50020,00515,4001,1109,00058,69815,749
2022-08-24VISO3.303.913.303.880.64550,6051,3743.743.88282,07457,37411,20016,2004033,400116,37333,441
2022-08-23VISO3.043.263.043.240.09157,3523873.213.2675,6598,5006,0006,700357,80031,30020,958
2022-08-22VISO3.013.152.893.150.12348,9738263.003.22180,77320,37015,1005,7001041,60046,87737,733
2022-08-19VISO3.083.093.023.02-0.12123,7783863.003.0761,1397,5003,2002,3009,30030,9009,220
2022-08-18VISO3.123.153.063.140.04138,4344003.113.2043,6379,1121,5207,40020,70048,3277,625
2022-08-17VISO3.193.193.053.14-0.06239,8588023.003.2677,25615,66810,2006,1004030,86169,43528,853
2022-08-16VISO3.203.223.113.20-0.06171,4355103.133.2665,36217,2508,7003,7005130,20034,60010,420
2022-08-15VISO3.343.343.213.26-0.10113,3574593.243.2631,49814,9506,1009222,40021,40016,387
2022-08-12VISO3.343.363.253.36-0.02219,4805123.263.3681,6898,00040,80026,90013,40035,70012,899
2022-08-11VISO3.303.473.293.38-0.04260,1695103.303.43109,25212,10057,35013,100107,20047,11113,749
2022-08-10VISO3.333.473.263.420.05156,6913923.303.4759,7255,90012,3001,40027,90038,10011,066
2022-08-09VISO3.403.443.263.37-0.09149,3475493.273.4069,51910,3508,5801,1007022,95019,29117,363
2022-08-08VISO3.233.473.233.460.27286,8668953.303.46179,39212,50015,8997,30015,90029,50025,752
2022-08-05VISO3.303.383.143.19-0.09455,1251,4493.103.38248,64622,16051,15123,00078316,30067,55024,136
2022-08-04VISO3.333.353.253.28-0.04182,0444543.273.44116,3066,20017,2003,00012,50028,5008,337
2022-08-03VISO3.403.463.253.32-0.08192,2516023.223.3269,28628,00020,09510,3009,90039,48214,151
2022-08-02VISO3.373.403.273.400.14310,0121,0743.243.41161,40925,98220,4443,50026721,50056,96219,780
2022-07-29VISO3.403.453.243.26-0.15424,8058883.253.37272,31120,25015,9882,80033819,20065,40026,024
2022-07-28VISO3.423.443.173.41297,9297823.343.48135,75412,86053,24816,70022517,40056,7004,357
2022-07-27VISO3.403.503.183.38-0.01223,9461,0083.383.6073,47616,62524,8507,50014025,90053,84320,596
2022-07-26VISO3.163.403.143.300.05266,2519053.093.4253,31815,98752,0462,90060038,60084,06915,128
2022-07-25VISO3.083.253.013.250.24170,3835793.103.2749,51917,80925,3949,4001005,10052,70010,350
2022-07-22VISO3.123.132.963.00-0.21354,6611,3223.003.20161,91321,20228,9007,40044647,42161,25024,222600
2022-07-21VISO3.413.493.013.21-0.15344,9191,0533.043.25125,93923,61040,0707,9004,91250,00063,20027,585
2022-07-20VISO3.483.583.353.36-0.11236,8771,0033.283.4654,08133,21545,87212,40020018,60054,70016,555
2022-07-19VISO3.303.543.253.490.23372,1011,0303.293.70119,76937,33940,82017,4003045,00095,16013,315
2022-07-18VISO3.043.373.003.220.19305,3648973.193.38176,32021,59418,2509,9005014,40045,05016,142
2022-07-15VISO2.973.032.813.030.14165,7975162.803.0348,53724,50540,8604,5001506,80032,9007,014
2022-07-14VISO2.722.962.512.960.25246,4966802.703.0081,48424,30746,20017,00024810,75054,30010,732
2022-07-13VISO2.632.822.632.76-0.01116,7313532.662.8037,51710,30025,4772,3006,10028,7006,128
2022-07-12VISO2.942.942.762.77-0.20119,7303882.652.9920,71416,05217,2005,4008614,00030,60015,225
2022-07-11VISO2.822.982.672.81-0.01117,9454412.712.9940,79813,90712,7347,6006,90020,70014,521
2022-07-08VISO2.792.882.722.80-0.02103,4223582.742.8526,9898,68215,3595,3002,4763,20037,3004,116
2022-07-07VISO2.692.932.692.800.11146,7884942.782.9956,72016,57022,3745,2002009,60028,4486,781
2022-07-06VISO2.852.922.592.69-0.07369,2731,0522.602.69145,10053,25816,0268,40011042,60077,63720,6791,400
2022-07-05VISO3.083.102.732.74-0.35309,3097352.743.0794,95228,87875,05017,70019,80065,7006,889