06:26:23 EDT Sun 05 Jul 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
2020-07-03VISO0.670.680.640.64-0.0291,805540.650.6663,18518,5004,5004,5001,120
2020-07-02VISO0.600.670.600.660.0697,591870.650.6657,98419,6666,0004,0007,5002,441
2020-06-30VISO0.570.620.570.60-0.01234,6811970.600.61125,30051,0009,00013,5005,50024,4535,928
2020-06-29VISO0.580.620.570.620.0454,244370.590.6221,0008,5006,5002,00015,0001,244
2020-06-26VISO0.600.600.540.58-0.02291,8301390.560.58222,40522,0003,000802,50038,5003,060
2020-06-25VISO0.610.610.600.6077,960280.590.6045,00316,50010,5005,000957
2020-06-24VISO0.600.630.590.60-0.01130,017940.590.61102,90714,5004,0005006,5001,610
2020-06-23VISO0.640.640.600.61-0.04101,596460.600.6470,30018,0005,5006,920876
2020-06-22VISO0.640.670.620.6356,055540.630.6634,65010,0003,0001,5006,000905
2020-06-19VISO0.640.640.620.630.0118,406140.620.6318,20086120
2020-06-18VISO0.650.650.610.62-0.0229,495350.620.6517,0001,5001,5007,5001,995
2020-06-17VISO0.630.640.610.640.0155,546310.610.6434,50016,5003,5001,046
2020-06-16VISO0.610.640.610.640.0387,497470.620.6452,80019,0005002,00012,0001,097
2020-06-15VISO0.600.640.590.610.0149,992390.610.6438,0825,0001,5003,0001,500910
2020-06-12VISO0.600.660.600.600.03276,5441730.590.67143,07576,00050010,5006,50036,5003,469
2020-06-11VISO0.670.670.560.58-0.07193,2151150.560.58130,54233,5002008,00017,0003,973
2020-06-10VISO0.660.670.650.65-0.0340,312360.630.6721,2006,0003,2001,0007,5001,412
2020-06-09VISO0.670.690.650.690.02101,917510.660.6964,17810,5008,50016,3502,389
2020-06-08VISO0.690.690.660.67-0.04149,2341060.670.6871,66125,5001,00014,5002,00033,5001,073
2020-06-05VISO0.690.710.680.710.0291,253600.690.7163,25813,0002,0007,0007684,227
2020-06-04VISO0.690.690.670.690.0156,331380.690.7028,07611,0001003,5008,5005,000155
2020-06-03VISO0.710.710.670.68-0.0281,407550.670.6937,27011,5007,0004,00011,0008,0001,637
2020-06-02VISO0.710.720.690.700.01167,5181140.680.7240,25028,00050012,00032,50011,88541,368
2020-06-01VISO0.790.850.680.69-0.07326,7102070.690.71190,62342,0004,00021,00031,50014,20018,337
2020-05-29VISO0.730.830.720.780.05121,049580.770.7992,29617,5003,5005,0001,753
2020-05-28VISO0.730.730.690.730.0394,950800.720.7342,36018,6002,0005,0002,00021,5003,490
2020-05-27VISO0.650.730.650.690.06400,4132310.690.72231,71385,24020015,00010032,00033,5002,360
2020-05-26VISO0.650.650.620.62-0.02109,522620.620.6578,50017,5005,5005,0001,5001,522
2020-05-25VISO0.640.640.630.640.0140,574270.630.6430,4595,0005002,5001,500615
2020-05-22VISO0.640.640.620.630.0134,187220.620.6321,8304,4573,0002,5002,000400
2020-05-21VISO0.630.630.610.62-0.01112,444550.620.6345,58924,72514,00010,00017,0001,130
2020-05-20VISO0.620.640.610.63149,492890.630.64113,05518,0001,5009,0007,000937
2020-05-19VISO0.610.630.610.630.03106,196720.620.6377,84015,5368,5002,5001,391
2020-05-15VISO0.600.620.590.60-0.02118,102890.590.6055,57216,00013,0005003,00027,5002,530
2020-05-14VISO0.640.640.600.62-0.02263,6941100.590.63176,58432,00020,0006,50026,3192,091
2020-05-13VISO0.640.640.590.640.01470,1512600.630.65292,60568,0009,00011,00085032,50052,0003,346
2020-05-12VISO0.640.650.630.640.02235,697930.630.6580,52060,50033,0007,00031,00022,5001,177
2020-05-11VISO0.560.700.560.650.09621,0492530.610.69442,86563,8352,0009,00050073,00024,0005,109
2020-05-08VISO0.550.560.540.5666,510370.550.5647,7005,0001,50050011,000670
2020-05-07VISO0.560.570.550.560.05114,630820.540.5658,89115,3003003,5008,00027,0001,639
2020-05-06VISO0.530.530.510.5266,479540.510.5438,23316,5009,0002,696
2020-05-05VISO0.530.550.510.52-0.01654,3061750.510.52454,093103,0853,00028,5005,00057,0003,428
2020-05-04VISO0.550.550.520.530.01579,4861450.520.53491,69420,50011,5007,1006,00040,8001,388
2020-05-01VISO0.560.560.520.53-0.02344,4481360.530.54202,25950,00023,5005,50059,5003,439
2020-04-30VISO0.590.590.530.55-0.03339,4991490.550.57223,15222,50019,0006,5004,00061,4002,797
2020-04-29VISO0.590.610.580.59-0.01160,561710.580.59116,64013,5008,5004,00016,4001,521
2020-04-28VISO0.600.620.590.60100,868810.590.6061,21617,0008,0007,5005,5001,652
2020-04-27VISO0.590.600.580.600.02174,1621240.580.60104,58722,50019,00026,0001,775
2020-04-24VISO0.580.590.560.56-0.01150,615880.560.5976,72533,5005,0004,00028,6002,790
2020-04-23VISO0.590.600.560.57-0.02344,1751770.560.58216,99576,0005006,5008,50031,0004,130
2020-04-22VISO0.580.590.540.590.01251,9821000.580.59153,31368,5007,5003502,00013,5006,475
2020-04-21VISO0.550.580.530.580.04181,5781020.570.58104,72825,50014,5003,00029,3004,550
2020-04-20VISO0.560.570.540.570.01575,9051910.540.57486,20349,5009,0003,50023,2504,152
2020-04-17VISO0.580.590.560.56-0.01103,791660.560.5762,45726,5942,0001,00010,0001,440
2020-04-16VISO0.540.650.540.570.05608,4752410.570.58402,62077,00050020,50010,50070,20026,958
2020-04-15VISO0.510.570.510.520.041,501,5253550.500.521,162,649156,0002,00042,5004,50020,50079,61533,761
2020-04-14VISO0.4650.520.4650.480.02310,4571350.470.485201,64751,00024,0005,00024,9003,910
2020-04-13VISO0.480.490.450.460.0170,330430.460.46558,9505,0005005004,980
2020-04-09VISO0.470.470.450.4550.005141,300540.460.49107,00012,0003,0005,5008,5004,0001,300
2020-04-08VISO0.470.470.450.46-0.01437,8301200.450.47160,07563,50092,50087,50025,5007,804551
2020-04-07VISO0.500.500.4550.47-0.03226,9451200.460.47166,40024,50010,00010,00014,0651,580
2020-04-06VISO0.490.500.4550.500.045128,660740.470.5080,68017,00012,5002,50012,0023,578