04:15:08 EST Mon 06 Feb 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
2023-02-03VISO3.233.263.113.11-0.32238,2819163.113.1597,39920,50029,21211,8007011,70026,65339,188
2023-02-02VISO3.363.563.193.430.07248,5349043.163.45110,82415,6009,50011,60022526,00037,80032,679
2023-02-01VISO3.113.383.063.360.28172,2267773.293.4290,1828,3004,9505,30030022,40021,50018,384100
2023-01-31VISO3.163.253.083.08-0.15388,1717973.013.22290,07617,00022,00012,6005856,30015,01123,573
2023-01-30VISO3.103.303.073.230.10309,5051,1053.183.30160,00520,15120,74415,9003947,00039,60044,540
2023-01-27VISO3.123.163.063.130.01259,3779483.103.1374,40616,70026,90019,90027,40911,39345,10036,123
2023-01-26VISO3.053.133.003.120.07321,2679523.003.12160,74732,62018,1008,4009,25811,10026,75053,793
2023-01-25VISO2.983.052.903.050.03215,7038633.003.05101,66910,50013,7827,1001,61719,00024,30036,575
2023-01-24VISO3.003.022.943.02232,4676602.963.0283,26024,00026,5256,60010,05023,92516,01740,133
2023-01-23VISO3.023.082.983.000.02304,7596783.003.05124,82441,1006,60017,80023230,86629,10052,805
2023-01-20VISO2.903.022.902.980.08230,9696022.932.9882,60819,10043,58312,1002,30025,10017,60027,904
2023-01-19VISO2.922.952.882.90-0.02113,8594182.892.9265,9789,3002,8458,7002333,2009,70013,385
2023-01-18VISO2.993.012.882.92-0.05135,6975282.912.9552,22521,40416,7573,1001222,00013,01126,766
2023-01-17VISO3.063.062.952.97-0.06130,5553762.973.0068,11013,90011,0203,400609,2009,80014,093
2023-01-16VISO3.023.113.023.030.03120,8652153.033.0865,9226,20029,0803,0002,0009,8004,517
2023-01-13VISO3.033.052.973.00-0.0299,1583582.983.0055,7036,2905,0002,8001101,3006,50021,146
2023-01-12VISO3.073.073.003.02-0.01101,8073453.013.0533,8788,0003,5004,4003,6706,90011,50028,777
2023-01-11VISO3.073.092.973.03-0.0386,3473132.903.0336,8191,0002,2005,1004,7331,90018,50014,551
2023-01-10VISO3.103.102.893.06308,9738652.993.07136,18815,10027,70010,9008,99016,70034,41443,115
2023-01-09VISO3.013.172.993.060.15280,6039442.983.11171,69019,30020,00018,1002284,10032,64013,193100
2023-01-06VISO2.842.972.752.910.14158,3555622.802.9248,76715,00020,90019,80083916,80021,10014,689
2023-01-05VISO2.862.862.762.76-0.12107,9123552.752.9833,20319,5507,3938,7004011,70012,40014,395
2023-01-04VISO2.792.892.772.880.1099,8444062.772.8840,0043,40011,69813,7001091,30016,70012,698
2023-01-03VISO2.912.982.782.78-0.13108,8404352.772.9832,55010,00017,0004,70010070026,40016,890
2022-12-30VISO2.852.942.812.940.0372,2393282.842.9810,15612,0009,10013,8006501,90013,10011,483
2022-12-29VISO2.802.922.752.910.09102,9784052.782.9940,4218,90015,0009,900502,30013,10012,792
2022-12-28VISO3.113.112.802.82-0.17230,1356082.803.0281,91332,50024,90023,1001004,70039,60023,037
2022-12-23VISO2.973.012.872.990.02144,8473312.873.0556,45210,7005,00028,20030018,80024,561
2022-12-22VISO2.932.972.712.970.03150,1326512.803.1745,00414,20023,1608,6003503,90028,00023,734
2022-12-21VISO2.672.982.672.940.24213,3355262.783.1194,24622,80010,10035,700522,40027,00019,614
2022-12-20VISO2.712.792.702.7095,1194112.702.7529,53812,5005,50011,1001951,50016,60017,136
2022-12-19VISO2.822.822.702.70-0.11152,1006882.702.7956,19511,7008,6005,0002,20030,87237,043
2022-12-16VISO2.852.872.752.81-0.04186,4124492.782.8564,89814,90010031,0001,53719,30040,10014,545
2022-12-15VISO2.832.862.752.850.02120,7664002.782.8531,16415,20014,7009,6001252,80026,56019,188
2022-12-14VISO2.902.982.832.85-0.0652,9322372.832.8515,7475,10060010,0001,00015,2004,963
2022-12-13VISO3.023.022.892.91-0.06171,9167582.892.9163,79917,6008,28621,7001605,00030,30024,278
2022-12-12VISO3.013.092.912.97185,0166232.923.1049,99626,40027,60023,10010,10025,10021,683
2022-12-09VISO3.083.112.962.99-0.04107,2024522.973.0143,4379,30012,5005,9003005,20016,75013,228
2022-12-08VISO3.003.112.993.030.04136,6834623.013.0354,85415,30021,85010,3006,00019,9008,145
2022-12-07VISO3.043.102.9452.99-0.11243,8927292.993.02142,73015,3602,70015,6001,4571,30042,90021,269
2022-12-06VISO3.113.202.903.10173,5347373.013.1058,22619,80010,85015,1001,20015,50029,20020,778
2022-12-05VISO3.223.233.033.08-0.16127,8645093.083.2553,41913,4006,65010,7004,40015,17023,753
2022-12-02VISO3.283.333.203.27-0.0357,6052573.223.4419,8863,1002,4509,900260010,40011,001
2022-12-01VISO3.443.443.253.30-0.1451,7022163.303.3313,3582,2004,5007,600154,0005,40014,278
2022-11-30VISO3.193.443.163.440.25197,2147343.223.4474,22720,3008,20022,2001,2797,90044,20014,639100
2022-11-29VISO3.273.273.153.21-0.1151,3251713.153.2612,8204,0606,48030013,80013,218
2022-11-28VISO3.283.333.123.3269,2622933.103.3830,72413,6003,1003,1001001,60012,4003,602
2022-11-25VISO3.373.373.273.32-0.0218,986913.293.384,4261,200301008,2644,853
2022-11-24VISO3.453.453.253.3315,817763.263.345,0174,900300600923,764936
2022-11-23VISO3.283.343.223.330.0752,8061773.243.3314,9403,600902,5002,20019,4759,935
2022-11-22VISO3.313.443.193.26-0.08175,5175883.243.4072,57817,5012,21514,80010018,20040,9008,417
2022-11-21VISO3.413.523.263.34-0.15104,8533633.263.3729,0258,4005,5007,60027723,22522,4008,199
2022-11-18VISO3.333.493.323.490.0295,7223903.353.5033,95614,0007,70015,4005,50014,8004,046
2022-11-17VISO3.263.583.263.470.0391,6954303.383.6228,1117,8002,8605,7003556,70017,90021,194
2022-11-16VISO3.623.683.443.44-0.25112,5323873.353.5163,6256,5005,6008,4001004,8009,90013,282
2022-11-15VISO3.743.753.603.69-0.0589,4953123.643.7232,0758,90011,9006,9001,20014,30014,220
2022-11-14VISO3.723.753.583.740.06180,2656543.603.8092,83914,8504,1007,0003,0004,40020,31732,340
2022-11-11VISO3.553.743.383.720.14137,9113923.643.7284,91813,9002,0008,7002986,10013,3008,233
2022-11-10VISO3.483.623.353.510.17257,4036613.513.59103,38928,30015,80022,30033018,60048,00020,217200
2022-11-09VISO3.363.463.193.34-0.06144,9294223.093.4888,9058,3003,5006,7001063,70024,7008,158
2022-11-08VISO3.403.573.383.40-0.02185,2304623.403.5198,68319,50095010,2001005,70029,50019,951
2022-11-07VISO3.213.423.213.420.02115,0894343.353.4628,00116,1003,53012,6002667,30030,67015,886