16:40:47 EDT Thu 22 Oct 2020
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
2020-10-22VISO1.241.331.241.330.1098,4991381.311.3337,76422,40013,0509,90011,0002,7501,599
2020-10-21VISO1.401.401.231.23-0.1495,7321531.231.2750,20530,6001,7677,0004001,2003,800740
2020-10-20VISO1.361.431.281.36-0.04600,0931,0041.361.40324,321120,7005,90061,50061,80015,7008,642
2020-10-19VISO1.401.471.361.400.06350,7417411.381.42144,23193,40016,10033,70024,20021,94016,290
2020-10-16VISO1.271.391.261.340.08824,0211,6731.321.34336,273180,80011,70072,5001283,70019,450112,286
2020-10-15VISO1.151.291.151.260.11213,0792551.241.29125,41549,8008,60015,3001,1007,9004,964
2020-10-14VISO1.151.151.121.150.03171,9131221.141.15130,66025,8007606,4002007,500593
2020-10-13VISO1.051.161.051.120.10118,511961.121.1369,98317,7156,76719,3005003,300942
2020-10-09VISO1.081.091.011.02-0.05120,8941371.001.0264,73535,1007,7001,20011,714445
2020-10-08VISO1.061.081.061.0714,761301.061.086,9255,0002,12040010306
2020-10-07VISO1.031.081.011.080.0666,389841.061.0848,72811,0003,3002,100501,000211
2020-10-06VISO1.031.071.011.020.01111,5211121.021.0841,72734,3007,50012,1008,2006,700894
2020-10-05VISO1.011.031.001.010.02125,4801551.001.0465,35036,2303,50012,0005006,5001,100
2020-10-02VISO0.971.000.931.000.02158,1631630.961.0271,77938,50815,4506,5001,50013,50010,516
2020-10-01VISO0.981.010.960.980.0132,203610.970.9814,3509,0004504,0005001,2601,785
2020-09-30VISO1.081.080.960.97-0.11131,4861990.960.9873,42226,70012,28010,8006,8581,426
2020-09-29VISO1.091.101.031.08-0.0170,4041051.081.1147,94716,2001,1002,5003001,3001,057
2020-09-28VISO1.061.161.061.090.10154,8691801.091.1368,79133,50027,5009,00050011,0004,568
2020-09-25VISO0.931.000.930.990.0886,329870.971.0054,85818,5008,0001,5002005005002,271
2020-09-24VISO0.950.970.910.93-0.03249,8202000.910.95146,39235,57011,30017,5001002,0004,82732,031
2020-09-23VISO1.031.050.960.96-0.09174,7271670.960.98140,69224,3001,8003,5003,950485
2020-09-22VISO1.081.081.031.05-0.02223,9902661.031.05135,87952,6003,6008,1005006,2007,2507,261
2020-09-21VISO1.171.181.071.07-0.10257,8913201.061.11178,17938,4001,3002,50029,9001,1006,512
2020-09-18VISO1.191.191.161.17-0.02114,5721721.151.1776,52730,0001,1003,1003,200645
2020-09-17VISO1.191.191.171.19134,8882671.171.1980,67438,1204,3003,1001,0062,4633,325
2020-09-16VISO1.151.191.151.190.01131,2741421.181.19112,02114,4003001,5003002,000753
2020-09-15VISO1.191.201.171.18-0.0272,1262051.171.1842,35425,0001,0001,7001,871
2020-09-14VISO1.181.201.151.200.0591,1121001.181.2061,25018,9002,0007,700900100262
2020-09-11VISO1.151.171.121.1533,127651.141.1720,1055,1002,5002,2002,700200321
2020-09-10VISO1.171.251.131.14-0.01114,7241651.141.1563,96228,0004,80015,4001,700582
2020-09-09VISO1.201.261.151.15-0.03203,5632821.151.18106,06953,80014,40010,50014,4001,5002,742
2020-09-08VISO1.191.201.121.16-0.01169,1902331.161.1999,96538,43010,60315,9009002,0001,392
2020-09-04VISO1.221.241.121.15-0.03198,2242461.141.19118,77058,0006,4006,1002,7001005,839
2020-09-03VISO1.291.291.161.20-0.02249,0063031.191.24170,49228,60020,10016,4002,30090010,214
2020-09-02VISO1.241.261.191.20-0.0480,9811141.201.2649,62222,0001,5005,300600861,873
2020-09-01VISO1.281.301.221.24-0.03210,2762871.241.26114,63337,80018,50022,4004,0001,7009,143
2020-08-31VISO1.301.321.251.270.04278,7524241.261.28148,14150,10024,20010,1008,40010,10027,411
2020-08-28VISO1.171.231.111.230.07198,3861811.211.23104,39152,90016,20015,4002,1005,4001,295
2020-08-27VISO1.161.201.151.160.02133,9682321.161.1768,69028,80020,30011,0004005003,278
2020-08-26VISO1.141.201.131.15-0.03200,9133081.141.15123,26146,0016,6009,7004,3007,0003,551
2020-08-25VISO1.191.251.161.18-0.01285,9803921.161.18152,48080,20015,80016,2001,7009,5005,0044,146
2020-08-24VISO1.181.211.161.190.01159,7352451.181.1990,60541,4008,90014,6004003,230
2020-08-21VISO1.171.191.131.18120,2922351.161.1975,73720,0007,0008,900475,3001002,608
2020-08-20VISO1.251.301.121.18-0.02244,8402701.171.18173,51033,85010,00012,60010,2003,1001,480
2020-08-19VISO1.271.271.121.18-0.06228,7332631.181.25139,09136,7009,93321,2004,3007,0008,109
2020-08-18VISO1.331.351.221.25-0.05132,6551881.201.2991,50720,7003,3006,1002,2005,1503,498
2020-08-17VISO1.401.451.301.30-0.09476,6877731.271.32221,087129,00021,60053,40017,10022,40010,600
2020-08-14VISO1.231.401.201.390.16349,3234491.301.39243,12053,80014,10022,1008290035014,871
2020-08-13VISO1.221.241.181.230.01313,5413661.211.23244,42931,42512,50021,0003,100200887
2020-08-12VISO1.121.221.071.220.06186,3532411.161.22147,51123,30010,4003,1001,500542
2020-08-11VISO1.171.191.121.16653,6031791.121.17120,98540,4003067,00024,800100459,692
2020-08-10VISO1.141.191.111.160.09658,3684441.121.17436,21247,10010,20024,5007,07815,3003,600114,378
2020-08-07VISO1.081.121.031.080.03212,4623901.041.08102,99940,10025,00016,3001,9005,05017,054
2020-08-06VISO1.121.141.041.05-0.06187,3562391.041.0785,86619,8001,9007,8004,3002,70055,490
2020-08-05VISO1.191.191.071.11-0.08367,0693551.091.14228,15366,50014,22731,0008,20011,2857,354
2020-08-04VISO1.221.221.131.200.13343,5135341.181.20156,19890,1079,70049,400225,2005,05024,121
2020-07-31VISO0.951.320.941.070.18834,7177901.071.08367,042137,0008,000111,50080025,50088,90895,352
2020-07-30VISO0.890.920.880.900.0367,533940.880.9222,03331,5005,5006,0002,400
2020-07-29VISO0.940.940.850.89-0.03270,7391800.870.90169,58877,6008,0001,5008,0006,051
2020-07-28VISO0.951.000.910.92189,3141990.900.9292,13960,0001,57513,000555,5006,9738,072
2020-07-27VISO0.950.950.900.940.04222,3692040.900.9480,90595,0006,0008,5005,00022,5004,464
2020-07-24VISO0.860.900.820.900.04258,7192750.880.9090,671103,5002,00021,0004006,50027,5007,048
2020-07-23VISO0.880.880.810.870.02214,7342020.850.8773,42182,50010,42513,50050010,50014,5009,088