16:33:02 EST Wed 01 Dec 2021
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
2021-12-01VRVG0.590.590.550.58-0.02113,104760.570.5855,90011,00018,00010,5001,50014,0102,194
2021-11-30VRVG0.610.610.590.60-0.0113,50080.590.6313,500
2021-11-29VRVG0.610.620.580.6148,632250.610.6322,5004,0006,5007,0005007,0001,132
2021-11-26VRVG0.620.630.610.61-0.0137,010300.610.6318,0104,5001,0006,0007,500
2021-11-25VRVG0.620.640.620.6232,307120.620.6327,2071,5003,500100
2021-11-24VRVG0.630.630.620.62-0.0114,575110.620.6513,500500300200
2021-11-23VRVG0.630.630.620.6336,651230.620.6528,5002,0001,0001,0004,000151
2021-11-22VRVG0.650.650.630.6532,030220.630.6520,1302,0002,5003,0004,000400
2021-11-19VRVG0.660.660.640.65-0.0134,255220.630.6716,0104,0007,5003,5002952,500450
2021-11-18VRVG0.690.690.650.66-0.0223,438230.660.6716,2971,0001,5003003,0001,341
2021-11-17VRVG0.660.700.660.680.0129,251140.680.6920,5007,0001,500251
2021-11-16VRVG0.670.700.650.67-0.0257,471370.650.6745,7002,0005002,5002005005,0001,071
2021-11-15VRVG0.640.690.640.690.0597,863430.640.6949,8759,00023,0005,50030010,000188
2021-11-12VRVG0.670.680.640.64-0.0446,945340.640.6615,10017,5005006,5006,675670
2021-11-11VRVG0.620.680.610.680.0793,647460.660.6854,82011,0007,0008,5005009,9901,837
2021-11-10VRVG0.640.650.610.62-0.0155,948470.620.6526,9603,7005,50050019,2753
2021-11-09VRVG0.630.640.620.62-0.01121,595390.620.6656,70018,5003,50031,00011,895
2021-11-08VRVG0.610.630.610.630.0172,997290.620.6367,7504,000500418329
2021-11-05VRVG0.610.630.610.620.0116,558210.610.637,3507,0005005001,208
2021-11-04VRVG0.620.620.610.620.0243,200250.610.6230,9357,0005005004,000265
2021-11-03VRVG0.610.610.600.60-0.0125,139170.600.6422,1001,5001,50039
2021-11-02VRVG0.630.640.600.61-0.0151,590410.600.6115,80012,0004,5009,0009,990300
2021-11-01VRVG0.620.640.610.62-0.0148,046280.610.6425,5008,0002,0003,0003,0006,046
2021-10-29VRVG0.620.630.620.630.0110,135140.620.647,4741,0005001,000161
2021-10-28VRVG0.610.630.610.620.0114,968120.620.634,6005004,5005,000368
2021-10-27VRVG0.620.630.610.610.0178,833430.610.6343,40011,5005004,0004,0005,5009,933
2021-10-26VRVG0.610.630.600.630.0227,843200.610.636,1165,0002,0002,0001,00011,65176
2021-10-25VRVG0.610.630.610.6128,500170.610.6319,5001,0001005007,400
2021-10-22VRVG0.610.630.600.60-0.02131,300830.590.6366,40019,0001,00013,0002009,00021,5001,200
2021-10-21VRVG0.630.640.610.62-0.0359,120400.610.6328,4204,00011,50014,500700
2021-10-20VRVG0.640.650.630.6320,00090.630.6416,0005003,000500
2021-10-19VRVG0.600.630.590.63-0.01226,380860.620.67115,01837,50012,00016,00050050029,00015,862
2021-10-18VRVG0.660.660.640.64-0.0117,449160.630.6415,5891,000490370
2021-10-15VRVG0.660.660.640.66-0.0134,236210.650.6721,0003,0009,500500236
2021-10-14VRVG0.680.680.670.67-0.0133,535210.660.676,90014,5004,0002,5005,635
2021-10-13VRVG0.670.690.670.680.0219,050140.670.6914,0151,5001,5002,00035
2021-10-12VRVG0.660.680.650.680.02107,608410.660.6882,60013,0005,5005,5001,008
2021-10-08VRVG0.670.670.670.670.011,32720.650.671,000327
2021-10-07VRVG0.650.660.650.6613,000100.660.6712,0001,000
2021-10-06VRVG0.660.670.650.6657,353200.650.6731,50010,00012,0001,5002,000353
2021-10-05VRVG0.650.660.610.66126,240650.650.6682,84020,5007,0004,50050010,500400
2021-10-04VRVG0.660.660.630.66-0.0124,660140.650.6622,5005005601,100
2021-10-01VRVG0.680.680.650.67-0.0117,700190.670.686,5102,5001,0004,5005002,590100
2021-09-30VRVG0.660.680.660.680.0347,489320.680.7027,3909,0009,500500450649
2021-09-29VRVG0.690.690.650.65-0.0415,710120.650.6712,5101,5001,500200
2021-09-28VRVG0.640.700.630.680.03256,735850.660.69109,86015,50011,00016,00071,50026,0006,875
2021-09-27VRVG0.660.660.640.6544,975330.650.6820,3209,0008,0001,5005,650505
2021-09-24VRVG0.670.680.650.6688,070410.660.6939,56019,0005009,50050015,5003,510
2021-09-23VRVG0.690.690.660.66-0.0415,970190.650.695,8001,0003,0001,0004,910260
2021-09-22VRVG0.660.700.660.700.0439,400290.690.7013,8004,5005004,00050016,000100
2021-09-21VRVG0.640.670.640.660.0147,652410.660.687,50026,5001,1503,5005005,0003,502
2021-09-20VRVG0.690.690.630.65-0.04101,200540.630.6842,45016,0007,0005,0003,00015,00012,750
2021-09-17VRVG0.670.700.650.69376,3881790.680.72177,01239,00033,00010,5008,00017,50091,376
2021-09-16VRVG0.720.730.690.69-0.0469,762290.680.7056,6116,0006,000500651
2021-09-15VRVG0.760.760.730.7334,733190.730.787,5004,50017,0003,5001,0001,15083
2021-09-14VRVG0.750.760.730.73-0.02128,121460.730.7661,70022,50014,00011,50012,1206,301
2021-09-13VRVG0.750.750.730.750.0247,272310.740.7810,80012,0004,5001,00050011,5006,972
2021-09-10VRVG0.760.760.730.75-0.0119,786230.720.7613,7504,5001,150385
2021-09-09VRVG0.750.770.750.760.0216,177210.720.767,3005,5001,5001,000670207
2021-09-08VRVG0.800.830.740.76-0.0155,119400.750.8036,1005,500771,5008,0003,500442
2021-09-07VRVG0.700.830.680.770.08338,2611920.760.79208,32852,50010,50020,0007,50029,40010,033
2021-09-03VRVG0.680.700.670.6924,900140.680.6913,9008,0003,000
2021-09-02VRVG0.670.690.650.67-0.0123,254200.650.6914,4904,5001,5002,000764