10:12:41 EDT Sat 10 Apr 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
2021-04-09VRVG0.670.680.650.67-0.01143,910600.670.6941,21021,50038,50017,0006001,00014,00010,100
2021-04-08VRVG0.710.710.670.68-0.02116,242440.670.6842,58227,5001,00017,5002,50014,90010,210
2021-04-07VRVG0.700.700.700.700.01274,551350.690.72200,60227,61116,00013,50015,837
2021-04-06VRVG0.680.700.670.700.0357,513370.680.7030,01313,0001,0002,0005,0006,500
2021-04-05VRVG0.680.680.660.6734,718240.670.708,87350050050024,345
2021-04-01VRVG0.680.680.660.6773,099500.670.6913,17028,50027,5005003,000429
2021-03-31VRVG0.700.700.670.67-0.0398,939510.670.7254,27435,0006,0003,000281
2021-03-30VRVG0.740.740.700.70-0.03105,249420.700.7258,3168,90010,0006,0002,00013,5006,533
2021-03-29VRVG0.760.760.730.73-0.0476,130630.740.7535,55011,00013,0002,00013,5001,080
2021-03-26VRVG0.760.780.760.76-0.0244,995270.760.7828,0827,0008,0001,500413
2021-03-25VRVG0.770.790.770.780.0179,548420.770.7974,4531,5005005002,000595
2021-03-24VRVG0.760.770.760.77178,238500.770.7884,50527,00034,50027,5084,725
2021-03-23VRVG0.760.780.740.77108,918390.760.7885,01014,5004006,0003,0008
2021-03-22VRVG0.770.780.750.780.01104,370500.770.7819,27633,50010,00019,00017,0005,594
2021-03-19VRVG0.760.780.760.770.01240,606800.760.7854,87840,00021,00054,50045,00025,228
2021-03-18VRVG0.750.790.750.780.02334,518920.760.78218,28037,0002,00039,00027,76610,472
2021-03-17VRVG0.760.770.750.760.0174,635560.740.7839,34714,0007,0001,5002,00010,788
2021-03-16VRVG0.720.770.720.750.04104,003580.740.7645,92512,50011,0006,0002,00015,00011,575
2021-03-15VRVG0.670.720.670.710.07181,452930.710.7265,85048,00013,00019,50032,0002,902
2021-03-12VRVG0.660.660.630.64-0.02104,215450.640.6543,90712,0002,0006,5001,00010,50027,896
2021-03-11VRVG0.690.690.640.660.01112,638480.660.6966,37112,00010,0001,0001,40021,867
2021-03-10VRVG0.650.650.640.65111,865520.650.6624,46529,00010,00050036,00011,900
2021-03-09VRVG0.650.680.640.65148,621640.650.6969,15819,5005,5001,00040,50012,963
2021-03-08VRVG0.690.690.650.6551,351480.640.6937,8005001,0003,0005005,1503,400
2021-03-05VRVG0.680.700.640.6774,274680.650.6828,3563,00010,0001,0001,0004,50026,418
2021-03-04VRVG0.710.720.670.67-0.04126,6251090.670.7282,19021,0004005,5007,0007,5002,768
2021-03-03VRVG0.710.710.690.710.01154,505960.700.7179,56643,0009,5002,0002001,00017,5001,114
2021-03-02VRVG0.750.750.690.71-0.04102,475880.690.7263,76613,50050011,75312,656
2021-03-01VRVG0.750.770.750.750.0247,577410.750.7721,2581,1653,0001,5008,00012,404
2021-02-26VRVG0.750.750.720.740.0194,552530.710.7547,59910,00017,50050017,100853
2021-02-25VRVG0.750.780.730.73-0.0386,006850.730.7538,09420,5009,5001,50012,5003,912
2021-02-24VRVG0.740.770.730.760.04232,9361270.750.7791,89719,50025,0007,00087,5002,038
2021-02-23VRVG0.700.750.670.72-0.01358,0122280.710.72127,22495,50013,00055,00011,70042,50012,088
2021-02-22VRVG0.690.730.660.730.05242,5161340.720.73112,23054,0001,50025,00014,00033,4702,041
2021-02-19VRVG0.700.710.680.68-0.0245,501260.680.7041,0002,0005001,0001,000
2021-02-18VRVG0.720.740.690.71-0.0163,301530.700.7250,5053,0002,5001,5005,000796
2021-02-17VRVG0.720.730.700.7291,231720.720.7460,96617,0004,5001,5006,275990
2021-02-16VRVG0.750.750.720.72-0.0253,715380.720.7421,58620,5005003,5097,620
2021-02-12VRVG0.780.780.730.73-0.03127,665680.720.7574,55024,00012,50011,0005,515
2021-02-11VRVG0.770.770.750.760.01129,769670.760.7717,90430,0009,00048,00024,018847
2021-02-10VRVG0.780.780.730.75-0.03136,548860.740.76104,79119,3503,0005007,8001,107
2021-02-09VRVG0.800.820.780.78-0.03105,320570.780.8188,3065,4006,0003774,724513
2021-02-08VRVG0.830.840.800.80-0.03103,556640.800.8264,7558,00010,5008,50011,801
2021-02-05VRVG0.830.850.820.8397,535460.830.8459,56822,50010,5001,0003,537400
2021-02-04VRVG0.820.840.820.83104,747620.830.8498,4373,5002001,604796
2021-02-03VRVG0.840.840.820.83-0.01114,190480.830.8485,70712,0004,0003,0008,505978
2021-02-02VRVG0.820.850.790.84203,8531240.830.8595,30526,50017,0003,50014,50045,1541,731
2021-02-01VRVG0.780.870.770.840.07223,8531320.840.85151,92723,50016,5501,00043328,0431,433
2021-01-29VRVG0.760.780.750.770.03219,8721150.770.78107,54333,00015,5006,50019,38437,316
2021-01-28VRVG0.700.750.690.750.05150,878890.740.7575,85613,0002,50036,50022,453569
2021-01-27VRVG0.700.700.680.700.01158,780760.680.7049,82549,0001,00025,00033,503452
2021-01-26VRVG0.720.720.680.69-0.01161,449940.690.7081,82222,00014,50027,0004331,00014,143551
2021-01-25VRVG0.750.750.690.71-0.02174,232770.700.7164,15926,00011,69448,5003,0001,50019,074295
2021-01-22VRVG0.720.770.700.720.01160,942790.720.7556,48130,50011,00020,5002,00029,05011,411
2021-01-21VRVG0.680.720.660.710.0365,310530.710.7236,8009,5006,50012,210300
2021-01-20VRVG0.690.690.660.68-0.01151,4671070.670.69100,62918,5007,5002,00021,0501,595
2021-01-19VRVG0.700.740.680.69122,511810.690.7179,0909,5004,50010,00019,000421
2021-01-18VRVG0.780.780.680.69-0.03181,095720.680.7075,0578,50023,00028,50031,50014,538
2021-01-15VRVG0.750.760.720.73-0.01132,842710.720.7363,64447,00012,5005005005,7002,998
2021-01-14VRVG0.750.770.730.75113,059750.730.7569,50622,0002,00010,0005007,5001,553
2021-01-13VRVG0.770.770.750.75-0.0295,416460.750.7950,7888,50024,5002,5005,0003,0001,128
2021-01-12VRVG0.820.820.750.77302,2451130.770.79177,39949,50019,50015,00050038,0001,875
2021-01-11VRVG0.820.820.770.77-0.02100,825550.770.8039,05022,5003,23521,0002,00011,0001,910