21:24:18 EDT Mon 30 Jun 2025
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
2025-06-30VRVG0.4650.4950.4650.4950.03247,9811180.490.50109,39312,00064,00026,0002,5004,0009,5001,18818,000
2025-06-27VRVG0.4850.4850.4550.46-0.025736,9672440.460.47299,878107,02073,500113,50020027,00089,50036024,000
2025-06-26VRVG0.4950.500.4850.485409,1371190.4850.4971,97328,00019,00063,0002301,00095,500110,3763,000
2025-06-25VRVG0.4950.520.480.48-0.005428,1261090.480.52117,50562,00013,60012,5005006,50029,500180,0116,000
2025-06-24VRVG0.480.4950.480.485-0.005106,678360.480.4969,5004,00013,50013,0005,000231,500
2025-06-23VRVG0.4950.4950.480.49590,9181140.4850.50493,05223,00011,00022,5003,50024,5001,26010,500
2025-06-20VRVG0.490.490.4750.490.005227,206930.490.495130,7412,5007,00063,50050018,0001,8652,000
2025-06-19VRVG0.500.500.4850.485-0.00549,496180.4850.4936,4013,5007,5002,00080
2025-06-18VRVG0.4950.500.480.485-0.005288,1621320.4850.49149,32125,00011,19542,500612,00034,50077112,500
2025-06-17VRVG0.510.510.4850.50254,3661240.4950.50110,03029,50032,00033,5008,00012,0003,03616,500
2025-06-16VRVG0.500.530.4950.50-0.01271,5791250.500.51153,12231,50018,20027,0001,0001,00030,5004,8574,000
2025-06-13VRVG0.500.510.4850.510.025398,5091110.500.51225,7119,00010,00070,0001650064,0003,28215,000100
2025-06-12VRVG0.460.490.460.490.035410,0861320.4850.49128,98973,00044,15051,5002781,00083,5007,10519,000
2025-06-11VRVG0.4750.4850.4450.45-0.03716,3212520.450.485458,57257,50039,00067,00026,50029,00018,9969,500
2025-06-10VRVG0.500.500.460.48-0.031,083,0942780.4750.485514,02086,50065,02096,00098175,00090,0008,43912,000
2025-06-09VRVG0.520.520.490.51258,9701370.500.51116,07635,0007,50045,0003,50035,0001,44414,500
2025-06-06VRVG0.540.550.510.52-0.02249,215890.510.52123,78434,50069,7409,0005002,5001,5002,1615005,030
2025-06-05VRVG0.560.570.530.55449,5371810.540.56195,15180,00040,33473,00011,50038,0001,7927,50020
2025-06-04VRVG0.550.560.540.54315,9602050.540.56102,84250,5008,10069,50033,00021,50012,1568,000
2025-06-03VRVG0.550.550.520.550.01425,5251680.540.55124,55343,00015,500115,00013,50090,0001,53720,0001,700
2025-06-02VRVG0.520.560.520.550.03880,1622680.540.55344,10264,500108,19068,0002,2989,50075,000167,58730,5001,000
2025-05-30VRVG0.530.530.510.52210,498680.510.52116,36931,00037,3002,0003,00011,5004,8684,000
2025-05-29VRVG0.580.580.520.53-0.05647,0322250.520.53346,15632,00054,60078,0004334,500106,50011,48811,500
2025-05-28VRVG0.500.580.500.580.071,160,8353360.580.60833,81590,50048,33345,5002355,000101,50010,71819,000
2025-05-27VRVG0.4850.510.4850.510.02363,0771190.500.52207,40070,50035,00035,5003502,0006,3151,3624,500
2025-05-26VRVG0.4850.490.4750.490.02294,113900.4850.49577,40013,500135,00029,5002,00030,0002,1614,000
2025-05-23VRVG0.450.4850.450.470.015335,1641270.470.485100,51868,00060,01044,5008,00045,5001,1824,0003,000
2025-05-22VRVG0.480.480.450.465-0.005109,189590.460.47538,2605,00013,14430,50017,5005054,000
2025-05-21VRVG0.4850.4850.4650.475-0.005286,428950.470.48113,20026,50033,99460,00011,00033,0007308,000
2025-05-20VRVG0.450.4850.450.470.02322,9361270.470.48586,23333,00070,00080,5003,50046,5001,505
2025-05-16VRVG0.4650.4650.4450.45-0.02147,0181040.4450.4558,6453,50015,65514,5002,50043,0007168,000
2025-05-15VRVG0.4550.470.450.470.03284,818900.460.4792,41019,50056,50034,50011617,00063,000977
2025-05-14VRVG0.460.460.440.44-0.03248,3641190.4350.45565,48327,50048,70062,0006,50031,5001,9574,500
2025-05-13VRVG0.4950.4950.460.46-0.0285,523570.4550.4848,0845,7747,95419,5001391,0001,1591,500
2025-05-12VRVG0.480.4950.470.485-0.005540,6341800.480.495235,28146,000100,54380,5004232,00059,0001,90713,500
2025-05-09VRVG0.4850.490.470.490.01266,4631000.4850.49596,90444,50033,41561,5004,5003,50014,0002,5945,000
2025-05-08VRVG0.4850.4850.470.480.005226,827780.460.50132,2339,00058,00011,0003,00011,252878500
2025-05-07VRVG0.490.490.4650.48-0.01220,4591110.470.48589,56321,00029,00026,5005,50042,5002,2164,000
2025-05-06VRVG0.440.490.4350.490.071,424,7117280.4850.50635,719118,500189,460215,50060018,000202,50010,11924,000
2025-05-05VRVG0.410.420.4050.420.015143,749610.4150.4399,91910,00028,5008505005053,000
2025-05-02VRVG0.410.410.3950.40-0.01105,611480.400.4268,9278,50012219,5004,0002,500500500
2025-05-01VRVG0.4250.4250.400.41-0.025373,729950.4050.42239,81021,00015,50032,5004261,50059,5002,164
2025-04-30VRVG0.4150.4350.410.4350.02218,338450.4250.44163,77716,3504,50033,000492
2025-04-29VRVG0.410.4150.4050.4150.005265,787430.410.415177,05043,5008,50010,00010,40088015,000
2025-04-28VRVG0.3950.4150.390.410.015232,566620.4050.41569,92250064,50060,0001,50033,5002,644
2025-04-25VRVG0.420.4250.3950.395-0.01116,573550.3950.41556,4695,50025,00111,5008,5009,500100
2025-04-24VRVG0.4150.420.4050.420.015141,630790.4050.4233,12614,00036,00027,00050028,9502,008
2025-04-23VRVG0.380.4150.370.410.015846,3102230.4050.415324,09326,500140,584124,0001,91617,000154,00053,067
2025-04-22VRVG0.3950.420.390.39-0.005392,1801230.3950.40171,3137,50029,34772,0003005,50077,30028,741
2025-04-21VRVG0.440.440.390.395-0.03838,7533260.3950.435282,73865,500125,500106,00043742,500105,00050,464
2025-04-17VRVG0.4450.4450.4150.425-0.01217,116860.4250.4477,20019,50031,00043,00050041,0003,200
2025-04-16VRVG0.450.4550.430.435-0.02276,4991170.4350.4599,39312,50034,00097,0001,50027,0003,195
2025-04-15VRVG0.480.490.440.45-0.03908,7242100.450.48533,41162,50089,50067,0002,50098,77018,981
2025-04-14VRVG0.480.490.460.480.005493,3831730.470.48229,76318,00055,50061,5003,000118,50023,896
2025-04-11VRVG0.4550.520.450.4750.0351,124,4735240.4750.49649,84511,500226,12041,0003007,500127,50045,852
2025-04-10VRVG0.3850.450.3850.440.0551,718,4285350.4350.45834,63743,500280,500236,50038,500228,00048,256
2025-04-09VRVG0.350.3850.330.3850.0451,239,6134310.3750.385489,59641,500174,828271,5008,9404,500174,28561,1094,000
2025-04-08VRVG0.370.370.330.340.005256,6801230.330.35150,32112,0009,75040,0003,00034,5003,729
2025-04-07VRVG0.330.340.320.340.025736,5323020.3350.36209,41883,50049,102251,00024108,50033,509
2025-04-04VRVG0.3450.3450.310.315-0.03420,4501320.3150.335106,90065,00071,00058,0008,65060,80049,000250
2025-04-03VRVG0.3650.3650.3350.345-0.015225,650830.3450.3671,50016,00038,75036,0005,50012,50044,500499
2025-04-02VRVG0.3750.380.360.36-0.005454,7411370.3550.375227,50169,00027,20050,0007,50070,0001,540
2025-04-01VRVG0.370.3850.3550.3650.005531,1011290.3650.39292,97421,00061,50031,50015019,00031,50073,222
2025-03-31VRVG0.370.3750.350.365439,7652020.360.365130,23556,00055,700105,5001,00087,9002,410