03:02:23 EDT Fri 10 Jul 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
2020-07-09VSVA0.2950.300.2850.300.01450,357800.290.30291,10046,00015,0001,00067,50027,9001,732
2020-07-08VSVA0.3050.3150.280.29-0.02478,3361070.2850.29225,151119,00026,00029,00063,50014,2001,485
2020-07-07VSVA0.3050.310.300.3050.005237,485620.3050.31123,50058,00029,00018,5007,500835
2020-07-06VSVA0.3150.3250.300.30654,2811260.300.305473,08073,5009,50048,00048,8851,316
2020-07-03VSVA0.300.310.290.300.005696,3681290.2950.30411,279102,10024,10013,00025,60073,50044,0001,789
2020-07-02VSVA0.2950.300.290.2950.01594,5321250.290.295385,55073,00045,8161,00037,50049,5002,166
2020-06-30VSVA0.280.2950.280.2850.01881,5761950.2750.285454,250183,55029,70020,500144,00047,0002,576
2020-06-29VSVA0.2750.280.2650.2750.005428,187710.270.28208,28982,50067,0007,50021,00040,0001,898
2020-06-26VSVA0.270.2750.260.2750.005853,674740.2650.275688,61620,50070,0006,50041,50025,0771,381
2020-06-25VSVA0.2650.290.260.27-0.0051,136,1881920.2650.27864,681133,00022,00035,50072,0007,507
2020-06-24VSVA0.260.280.2450.2750.015550,105800.280.285369,50059,50015,00029,50020,50055,500605
2020-06-23VSVA0.250.260.240.260.005360,325530.2550.26300,20045,5003,9259,5001,000200
2020-06-22VSVA0.260.260.240.2550.005491,2531250.2550.26284,751140,50011,00022,00032,500502
2020-06-19VSVA0.2750.280.250.25-0.025677,6861330.2450.25449,51172,5007,50032,00082563,00049,9002,450
2020-06-18VSVA0.260.290.2550.2750.031,059,4811960.2750.28474,994316,52459,50040093,000114,500563
2020-06-17VSVA0.290.290.230.245-0.04940,7592200.240.255521,165263,00018,50038,00032523,50074,5001,769
2020-06-16VSVA0.2850.3150.280.285728,7971540.280.285401,139120,00064,00033,00029,50079,5001,638
2020-06-15VSVA0.280.300.2750.2850.01485,9351240.280.29297,96779,00055,0008,50028,00016,0001,468
2020-06-12VSVA0.2850.2850.2550.275622,1351100.270.28390,900129,50020,5007,50043,50029,400835
2020-06-11VSVA0.2850.300.2750.285-0.005646,4581050.2750.285494,48870,00015,00024,50022,50018,5001,270
2020-06-10VSVA0.290.320.280.290.0151,097,3901800.290.295543,509257,50056,800112,00033,00093,2001,381
2020-06-09VSVA0.3150.320.250.275-0.0452,508,4683910.2750.2851,321,308772,00075,700104,50050062,500163,3508,610
2020-06-08VSVA0.3350.350.300.3150.0152,598,4055040.3150.321,262,340412,500243,100142,50060,730167,500301,9497,271
2020-06-05VSVA0.2950.300.2750.300.0151,604,7482390.2950.30973,990260,50066,50051,50020094,500153,6002,958
2020-06-04VSVA0.250.2950.250.2850.0352,890,3134140.2750.2851,918,745490,75070,50070,000135,000199,7003,618
2020-06-03VSVA0.2250.250.220.250.031,798,1862400.2450.251,134,499352,50023,00064,00077,500142,8263,561
2020-06-02VSVA0.210.2250.2050.2250.015852,6251610.220.225510,830195,11753,30012,00026,00054,500878
2020-06-01VSVA0.200.210.1950.210.015961,1241250.210.215535,762132,00067,80020,00043796,00067,00042,125
2020-05-29VSVA0.190.200.1850.1950.005807,100990.1950.20324,900226,50056,00036,50075,00087,700500
2020-05-28VSVA0.190.200.190.19-0.005218,329350.190.19547,450102,3002,00045,00021,000579
2020-05-27VSVA0.200.200.190.195-0.005389,276750.190.20125,681156,50035,8509,50040,50020,500545
2020-05-26VSVA0.1950.200.190.200.01700,759470.190.20555,90045,50010,0005,0003,50080,166693
2020-05-25VSVA0.190.200.190.19716,145400.190.195500,930142,50010,0002,00060,000715
2020-05-22VSVA0.1750.190.1750.190.01553,724520.1850.19241,210244,00015,00017,00035,500814
2020-05-21VSVA0.1850.1850.1750.1850.00564,528210.1750.18548,00015,000500500528
2020-05-20VSVA0.1850.1850.170.18362,725690.1750.18287,51142,25010,00021,500450714
2020-05-19VSVA0.1850.190.180.18-0.005734,686630.1750.18509,186153,50034,50014,50023,000
2020-05-15VSVA0.1850.190.1750.1850.005527,850970.1850.19381,25041,50034,85012,00053,5004,750
2020-05-14VSVA0.1650.180.160.180.02391,283530.180.185261,76636,00053,50012,00027,700317
2020-05-13VSVA0.1650.170.160.16-0.005361,280510.160.165310,78030,0001,00011,5008,000
2020-05-12VSVA0.1650.180.160.1650.005816,295750.160.165597,200113,00035,5004,00022,00044,000475
2020-05-11VSVA0.1550.170.150.1650.01485,040560.160.165377,20031,50021,0002,00023,50029,500340
2020-05-08VSVA0.1550.160.150.1550.005170,000230.150.155106,00023,00020,00021,000
2020-05-07VSVA0.1450.1550.1450.150.01709,925590.150.155469,255115,50043,50010,00014,50056,500670
2020-05-06VSVA0.150.150.140.14-0.005503,700370.140.145471,20015,50017,000
2020-05-05VSVA0.140.1450.140.1450.01443,429320.1450.15333,5003,00092,00014,500429
2020-05-04VSVA0.1450.1450.1350.135-0.01411,123320.1350.14360,00020,00031,000123
2020-05-01VSVA0.140.150.140.1450.005178,067170.140.145162,61015,00057400
2020-04-30VSVA0.1450.1450.1350.14-0.005275,780230.1350.145275,250530
2020-04-29VSVA0.150.150.140.145-0.005399,200310.140.145342,00013,50021,50022,000200
2020-04-28VSVA0.160.160.140.15-0.005860,874760.140.15636,100177,0002,50012,50032,500274
2020-04-27VSVA0.160.1850.150.155741,709750.1550.16587,60044,60920,00022,00012,00054,000500
2020-04-24VSVA0.150.160.1450.160.005529,126510.1550.16344,15085,50031,00036,00032,000476
2020-04-23VSVA0.140.160.140.1550.01265,078390.150.155192,1606,96817,00020,0006,00022,90050
2020-04-22VSVA0.140.150.140.1450.005386,200500.140.15271,50018,50049,50010,00036,000700
2020-04-21VSVA0.1350.140.1350.140.01112,880140.140.14590,50022,000380
2020-04-20VSVA0.140.140.130.13-0.00552,50050.130.13552,500
2020-04-17VSVA0.1350.1450.1350.135-0.005420,000290.130.135262,50066,50033,0002,00056,000
2020-04-16VSVA0.1350.150.130.140.005294,100320.1350.145230,20021,00020,0008,00014,850
2020-04-15VSVA0.130.140.130.135169,500150.130.13591,50018,50019,50020,00020,000
2020-04-14VSVA0.1350.140.1350.135363,775290.130.14306,00030,50012,00015,000275
2020-04-13VSVA0.1350.140.1350.1350.005167,920230.1350.1497,50011,50016,00042,500420