06:58:08 EST Sat 05 Dec 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
2020-12-04VNCI0.020.0250.020.0250.00541,00040.0150.02540,0001,000
2020-12-03VNCI0.020.020.020.02599,00070.020.025599,000
2020-12-02VNCI0.020.020.020.0231,00020.020.02531,000
2020-12-01VNCI0.020.020.020.02101,00030.020.025101,000
2020-11-30VNCI0.0250.0250.0250.0250.00525,50030.020.02550025,000
2020-11-27VNCI0.020.020.020.02401,000110.020.025302,00055,00044,000
2020-11-26VNCI0.020.0150.02
2020-11-25VNCI0.020.0150.02
2020-11-24VNCI0.020.0150.025
2020-11-23VNCI0.020.020.020.0289,10060.0150.02588,850250
2020-11-20VNCI0.020.020.020.0252,90060.020.02552,000900
2020-11-19VNCI0.020.020.025
2020-11-18VNCI0.020.020.020.0213,00010.020.02513,000
2020-11-17VNCI0.020.020.020.0260,00020.020.02550,00010,000
2020-11-16VNCI0.020.020.020.02101,50030.020.025101,000500
2020-11-13VNCI0.020.020.020.0275,00030.020.02575,000
2020-11-12VNCI0.020.0250.020.02261,70090.020.025151,000100,00010,000700
2020-11-11VNCI0.020.020.020.0235,00020.020.02535,000
2020-11-10VNCI0.020.020.020.02129,00020.020.025129,000
2020-11-09VNCI0.0250.0250.020.02518,00080.020.025518,000
2020-11-06VNCI0.020.020.020.02-0.005351,60070.020.025326,00025,000600
2020-11-05VNCI0.0250.0250.0250.0250.0053,00020.020.0253,000
2020-11-04VNCI0.020.020.020.02238,800110.020.025238,000300500
2020-11-03VNCI0.020.0250.020.02374,846120.020.025335,00039,000446400
2020-11-02VNCI0.020.0250.020.020.0052,614,750640.020.0252,116,250388,00025,00020,0005,00060,000500
2020-10-30VNCI0.0150.0150.0150.015183,36040.0150.02115,00055,00013,000360
2020-10-29VNCI0.020.020.0150.015123,50060.0150.02102,0003,0005,00013,000500
2020-10-28VNCI0.020.020.0150.015-0.005345,900120.0150.02225,90040,00060,00020,000
2020-10-27VNCI0.020.030.020.020.00513,042,4383700.0150.027,214,5603,496,0001,399,30037,000446290,000491,600113,532
2020-10-26VNCI0.0150.0150.0150.01516,00020.0150.0216,000
2020-10-23VNCI0.0150.0150.0150.015200,00040.0150.02200,000
2020-10-22VNCI0.0150.0150.0150.0153,00020.0150.023,000
2020-10-21VNCI0.0150.0150.0150.01533,50030.0150.0233,500
2020-10-20VNCI0.0150.0150.0150.01510,00010.0150.0210,000
2020-10-19VNCI0.0150.0150.02
2020-10-16VNCI0.0150.0150.0150.015500,00090.0150.02500,000
2020-10-15VNCI0.020.020.0150.01530,00030.0150.0230,000
2020-10-14VNCI0.0150.0150.02
2020-10-13VNCI0.0150.0150.0150.0153,00010.0150.023,000
2020-10-09VNCI2,00010.0150.022,000
2020-10-08VNCI0.0150.0150.0150.01557,05030.0150.0257,050
2020-10-07VNCI0.0150.0150.02
2020-10-06VNCI0.0150.0150.0150.01578,10160.0150.0277,0011001,000
2020-10-05VNCI0.0150.0150.02
2020-10-02VNCI50010.0150.02500
2020-10-01VNCI0.0150.0150.0150.01510,00010.0150.0210,000
2020-09-30VNCI0.0150.0150.0150.0153,50030.0150.023,500
2020-09-29VNCI0.020.020.0150.0151,004,700160.0150.0220,500703,000228,0003,00050,000200
2020-09-28VNCI0.0150.0150.02
2020-09-25VNCI0.0150.0150.0150.01595,00020.0150.0294,0001,000
2020-09-24VNCI0.0150.0150.0150.015150,00020.0150.02150,000
2020-09-23VNCI0.0150.020.0150.020.005289,00050.0150.02200,00050,0007,00032,000
2020-09-22VNCI0.020.020.0150.015-0.005210,60030.0150.02200,00010,000600
2020-09-21VNCI0.0150.020.0150.0230,00020.0150.0210,00020,000
2020-09-18VNCI0.020.020.020.020.0051,00010.0150.021,000
2020-09-17VNCI0.0150.0150.02
2020-09-16VNCI0.0150.0150.02
2020-09-15VNCI0.020.020.0150.015-0.005136,00060.0150.02110,00026,000
2020-09-14VNCI0.020.020.020.0281,00040.0150.0221,00060,000
2020-09-11VNCI0.020.020.020.0262,00010.0150.0262,000
2020-09-10VNCI0.020.0150.02
2020-09-09VNCI0.0150.020.0150.02364,400120.0150.02263,400101,000
2020-09-08VNCI0.020.020.020.021,841,150300.0150.0251,841,150