00:12:26 EDT Thu 23 Mar 2023
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
2023-03-22VSRI0.0450.0450.0450.0453,00010.040.0453,000
2023-03-21VSRI0.0450.0450.0450.0450.00567,562110.040.04539,76219,0007,0008001,000
2023-03-20VSRI0.040.040.040.04100,00010.0350.045100,000
2023-03-17VSRI0.040.0450.0350.04153,263170.0350.04146,0006,0001,243
2023-03-16VSRI0.040.040.0350.040.005179,000150.0350.0444,00031,00039,00065,000
2023-03-15VSRI0.0350.040.0350.04110,00070.0350.04104,0004,0001,500500
2023-03-14VSRI0.040.040.040.042,00020.0350.042,000
2023-03-13VSRI0.0350.040.0350.04184,001170.0350.045122,00028,00017,00017,0001
2023-03-10VSRI0.040.040.040.0410,00020.0350.0410,000
2023-03-09VSRI0.0350.040.0350.043,20030.0350.041,0002,000200
2023-03-08VSRI0.0350.040.0350.0467,10080.0350.0415,00031,00020,000
2023-03-07VSRI0.040.040.040.04115,00060.0350.04107,0007,500
2023-03-06VSRI0.040.040.0350.040.005242,324140.0350.04163,57435,00039,0004,000
2023-03-03VSRI0.040.0450.0350.035-0.01333,030370.0350.04184,75066,0002,00054,0001,58024,000700
2023-03-02VSRI0.0450.040.045
2023-03-01VSRI0.040.0450.040.0450.005130,70080.040.04531,00099,000
2023-02-28VSRI0.040.0450.040.04521,72560.040.04510,7251,0004,0006,000
2023-02-27VSRI0.0450.0450.040.04210,000110.040.045172,00020,00018,000
2023-02-24VSRI0.040.0450.040.0450.01558,640420.040.045385,14070,00060,0002,00040,000600
2023-02-23VSRI0.0450.0450.0350.04-0.0051,170,728440.0350.04501,00080,000388,0002,0001,174198,000
2023-02-22VSRI0.0450.0450.0450.04545,00050.0450.0545,000
2023-02-21VSRI0.0450.0450.0450.04516,60040.0450.0516,000
2023-02-17VSRI0.0450.0450.0450.04564,00040.0450.0564,000
2023-02-16VSRI0.0450.050.0450.05262,050120.0450.05113,400136,00012,000
2023-02-15VSRI0.050.0450.05
2023-02-14VSRI0.050.050.0450.045-0.00530,30040.0450.058,30022,000
2023-02-13VSRI0.0450.050.0450.0550,10050.0450.05550,000
2023-02-10VSRI0.0550.0550.0450.0537,21390.0450.0532,0003,0001,0001,200
2023-02-09VSRI0.050.0550.050.0550.005143,500110.0450.05597,00016,00022,0002,0005006,000
2023-02-08VSRI0.050.050.050.0536,30060.0450.056,00021,0008,0001,000300
2023-02-07VSRI0.050.0450.05
2023-02-06VSRI0.0550.0550.0450.05126,602120.0450.0571,00017,00022,0001,60215,000
2023-02-03VSRI0.050.050.050.0593,700140.0450.05549,00020,00024,000
2023-02-02VSRI0.050.0550.050.0550.0179,801160.050.05544,80010,00023,0001,0001
2023-02-01VSRI0.050.050.0450.05241,010170.0450.05108,00082,00045,0004,0002,000
2023-01-31VSRI0.050.050.050.053,20940.050.0553,2009
2023-01-30VSRI0.050.050.050.05-0.00582,32880.050.05582,000
2023-01-27VSRI0.0550.0550.0550.0550.00517,50080.050.05516,4001,000100
2023-01-26VSRI0.060.060.050.05-0.005614,000330.050.055270,500325,0002,0009,0007,000500
2023-01-25VSRI0.0550.0550.050.055-0.005620,517520.050.06149,500182,000129,00070,0001589,0001,000
2023-01-24VSRI0.0650.0650.0550.06-0.00565,700190.0550.06549,1001,0002,0005,0007,0001,500
2023-01-23VSRI50120.0550.06500
2023-01-20VSRI0.060.0650.0550.0650.01154,305180.0550.06586,80435,00032,0001
2023-01-19VSRI0.060.0650.0550.0650.00547,850100.060.06531,0003,0003,00010,000750
2023-01-18VSRI0.0650.0650.060.06-0.00546,10060.060.06516,00026,0004,100
2023-01-17VSRI0.070.070.060.065112,486150.060.06520,1861,00024,00017,00050,000
2023-01-16VSRI0.060.0650.060.065-0.00521,03560.060.0715,0256,000
2023-01-13VSRI0.0650.070.0650.070.00514,80070.060.077,5006,000
2023-01-12VSRI0.0650.0650.0650.06522,00040.0650.0722,000
2023-01-11VSRI0.0650.0650.0650.065-0.0051,80020.0650.071,000
2023-01-10VSRI0.0750.0750.0650.07128,174230.070.07560,17416,0002,00013,00036,000500
2023-01-09VSRI0.070.0750.070.0750.00573,00090.070.07570,2002,000700
2023-01-06VSRI0.070.0750.0650.070.005117,598160.070.07594,0983,00019,000500
2023-01-05VSRI0.070.070.0650.06518,94570.060.0717,0551,000600
2023-01-04VSRI0.0650.0650.0650.065-0.0056,00010.060.076,000
2023-01-03VSRI0.060.0750.060.070.015154,050160.060.065152,0002,00025
2022-12-30VSRI0.060.060.050.06161,700220.0550.0684,00020,00052,0001,0006004,000100
2022-12-29VSRI0.0550.060.0550.060.00551,02550.0550.0645,0006,000
2022-12-28VSRI0.0550.0550.050.05-0.01232,079230.050.055161,07942,00025,0001,0003,000
2022-12-23VSRI0.060.060.0550.06109,987200.0550.0665,20041,0003,0007807