15:32:50 EST Fri 01 Mar 2024
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
2024-02-29VISO4.034.083.883.90-0.13555,5479823.883.98255,598125,25025,12928,6008733,20051,68825,7391,1001,229
2024-02-28VISO4.124.163.954.03-0.06338,9381,1273.954.03172,89834,50045,10022,60034022,40024,5017,7979004,300
2024-02-27VISO4.054.284.004.090.12405,8991,4184.094.18251,64141,42619,99019,40041725,90024,10015,1671,800
2024-02-26VISO3.934.073.843.970.05352,5161,0023.974.07176,42751,25131,33235,10098012,00026,50016,762644
2024-02-23VISO4.054.1653.923.92-0.13508,1741,5173.903.99295,72643,13436,40039,60026040,10039,3026,2791,7003,000
2024-02-22VISO4.364.364.054.05-0.19324,1689394.034.10193,54546,7009,60019,4001,32022,80024,1014,873900400
2024-02-21VISO4.084.363.964.240.13551,0181,6604.174.28278,93877,68047,04946,40020636,00060,0013,585
2024-02-20VISO4.364.444.054.11-0.361,052,7702,8864.104.38575,35796,30057,94646,60026243,60041,400154,825
2024-02-16VISO4.694.694.464.47-0.13241,4018154.474.60139,82127,21510,20016,40020,20013,4017,800
2024-02-15VISO4.754.804.554.60-0.15303,4401,2124.594.72154,14931,54013,70022,00025715,80016,70031,076
2024-02-14VISO4.604.774.594.750.13644,4482,6064.674.75267,597101,15058,99483,80024343,20052,60124,486
2024-02-13VISO5.005.004.614.62-0.35921,9062,7724.624.79579,23992,85971,84053,80052038,30056,50114,818
2024-02-12VISO5.205.224.974.97-0.28573,0771,8294.975.14311,19051,70046,29136,10039536,70038,50031,054
2024-02-09VISO4.995.264.965.250.07371,2961,2765.075.25237,32435,00014,00627,5001,05911,80027,60110,0201,200600
2024-02-08VISO5.205.204.805.18-0.05638,4702,5304.915.20384,57742,41022,92040,5001,88858,60941,10124,9821,0002,310
2024-02-07VISO5.125.255.045.230.09417,1291,6625.185.24182,21514,60011,38630,1002,94288,60025,80028,6038002,100
2024-02-06VISO5.185.225.045.14-0.04486,7881,4965.015.22269,06118,5347,80023,10032694,20033,1559,7581,8001,660
2024-02-05VISO5.205.255.045.18-0.14549,6521,8715.135.22241,19518,50027,17955,6001,05979,60060,10221,9193,2004,535
2024-02-02VISO5.255.385.165.32-0.08946,3523,4295.255.39377,146150,10081,94477,0003,08980,80688,39447,24312,2006,680
2024-02-01VISO4.905.404.905.400.631,839,1035,4025.175.401,115,270194,805120,21376,7001,453114,90099,60173,4939,500300
2024-01-31VISO4.804.904.754.77-0.064,261,5416,1784.774.862,735,655113,10159,50073,9007,3581,071,95757,95092,18117,8003,510
2024-01-30VISO4.714.854.684.830.12675,0493,3904.774.85412,34552,72830,31338,2001,73352,80026,30031,0506,200122
2024-01-29VISO4.724.734.624.710.05889,6963,7474.684.71319,420155,10017,60036,2006,622175,50240,00172,4354,5002,550
2024-01-26VISO4.604.724.534.660.07535,4172,8904.634.72239,48944,00020,95219,5002,67076,40019,30090,8406,400216
2024-01-25VISO4.674.754.574.59-0.16675,4862,7984.504.65276,37654,90053,57626,900576117,76542,40349,6698,4001,300
2024-01-24VISO4.654.974.644.750.111,267,5653,9824.704.90626,56767,29050,50059,0001,041130,90052,600183,2275,5004,650
2024-01-23VISO4.544.664.544.640.13442,2881,6574.574.65205,84032,20031,80025,30045633,39424,75544,7712,5002,350
2024-01-22VISO4.504.754.464.510.061,350,9622,9784.454.65782,00070,34092,72657,80013481,650184,36256,3794,2003,582
2024-01-19VISO4.614.614.374.45-0.17946,9752,4074.404.60473,27384,25059,62437,20025758,15027,934136,8232,700
2024-01-18VISO4.534.674.504.620.09716,4832,8954.564.62366,51662,02538,10041,30044393,60027,80046,2135,600900
2024-01-17VISO4.504.614.344.53-0.02611,9532,9514.514.58336,70961,09314,05035,2002,53040,25933,21456,9673,400
2024-01-16VISO4.564.814.344.55-0.091,058,1754,1544.404.55559,58184,47257,91469,6003,23477,70077,53093,199100
2024-01-15VISO4.404.724.354.640.29684,9492,4574.564.66377,16545,64633,50047,7001,73854,40057,60135,9565,300
2024-01-12VISO4.224.394.194.350.35979,5903,1244.314.39495,41481,35085,77066,9001,05665,86595,80129,9178,000
2024-01-11VISO4.124.153.994.00-0.20464,4311,6254.004.15228,61844,00024,67427,30047549,23355,50019,1242,900
2024-01-10VISO4.054.304.054.200.16686,5842,0564.104.20350,11164,79078,87338,70070333,20041,50131,6565,800
2024-01-09VISO3.834.153.714.040.20557,6621,9024.044.06262,75350,77570,27638,7001,09130,00045,40036,9644,800
2024-01-08VISO3.713.873.693.840.07227,1739503.663.8573,59829,10029,19725,4006216,90019,20117,4821,400
2024-01-05VISO3.703.813.663.770.08242,5956603.653.7881,93023,87517,07017,2008313,00017,70230,4652,100
2024-01-04VISO3.623.733.593.690.06220,6257943.653.70112,2009,9009,50017,90032917,40030,70010,374800
2024-01-03VISO3.623.693.553.63-0.03277,1548333.553.72131,61145,62523,60519,60011717,89424,1018,3951,000
2024-01-02VISO3.693.733.643.66-0.03247,3767333.603.7195,55649,35424,92524,20011010,10037,2012,2652,200
2023-12-29VISO3.583.693.583.690.14192,0804073.653.69103,41122,04214,90016,700206,40020,5005,809700
2023-12-28VISO3.613.633.543.55-0.08346,5007623.543.61147,12242,51313,00028,10031748,80045,7139,0902,100800
2023-12-27VISO3.753.823.613.63-0.08243,2428823.623.82121,32524,61022,00013,40054714,10023,50110,1991,70050
2023-12-22VISO3.793.853.703.71-0.08392,3031,1523.713.73163,03934,70041,28133,5003,79618,10028,00139,8403,200
2023-12-21VISO3.653.803.603.790.24442,7401,0613.663.80228,62840,75527,40042,1001007,20042,50030,5372,200
2023-12-20VISO3.603.653.513.55-0.03461,8451,9663.553.60195,19755,65017,90030,9001,46631,70035,80176,1413,400
2023-12-19VISO3.633.693.483.58-0.11580,4401,5553.583.64267,00360,75781,01339,70029231,70064,45014,4305,200
2023-12-18VISO3.703.883.653.690.14407,2211,1153.663.79188,74848,18643,74444,90021914,10036,20118,4322,000
2023-12-15VISO3.993.993.523.55-0.521,692,0402,2763.553.721,092,01098,350112,87054,40039062,90078,607116,3145,100
2023-12-14VISO3.754.073.734.070.28593,1691,9923.954.10268,50641,12740,08036,6002,03628,00043,90086,9816,100
2023-12-13VISO3.853.853.653.79-0.09533,8391,1233.743.82226,12334,50059,91922,90045118,50041,53153,7131,600
2023-12-12VISO3.893.893.783.88-0.01215,0695473.813.8864,21515,80027,34416,6006503,91719,15137,0421,100
2023-12-11VISO3.963.963.803.89-0.01169,2764743.813.9678,79610,23513,40016,9001419,60018,80114,1841,500
2023-12-08VISO3.833.903.783.900.11324,4577913.873.90142,47326,32729,7059,30024558,20016,60130,2871,400
2023-12-07VISO3.813.813.663.79-0.07279,3307813.743.88129,08227,40035,81221,30016715,80025,30015,3491,900
2023-12-06VISO3.883.963.783.86-0.061,033,4413,6633.813.94439,95923,60081,801176,20069233,90092,90067,49211,600
2023-12-05VISO4.094.093.873.92-0.21163,1017053.873.9786,16310,31116,70013,8003137,10014,30110,0841,100
2023-12-04VISO3.904.133.864.130.28259,1189143.954.15133,21616,40035,53022,8001,05910,90020,40010,2652,200