18:35:27 EST Fri 24 Jan 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
2020-01-24VSVA0.1750.180.170.17401,520280.170.175158,500103,0006,5009,50014,00084,520
2020-01-23VSVA0.1750.1750.170.175138,915160.170.17547,00030,00020,0001,0001,00039,915
2020-01-22VSVA0.180.180.1750.175-0.005165,300200.170.17593,80036,5008,00021,000
2020-01-21VSVA0.170.180.170.180.005159,500150.1750.18128,00029,5002,000
2020-01-20VSVA0.1750.180.1750.180.005234,577230.1750.18172,03162,000546
2020-01-17VSVA0.180.180.170.175-0.005431,920450.170.175266,00041,00012,00081,50031,420
2020-01-16VSVA0.180.180.170.18362,245400.1750.18255,09010,50032,0003,0009,40052,255
2020-01-15VSVA0.180.180.1750.18384,488290.1750.18121,78560,5005,50035,50010,000151,203
2020-01-14VSVA0.180.180.1750.180.005333,900300.1750.18191,8003,00028,50017,50090,100
2020-01-13VSVA0.180.180.1750.175-0.00565,800110.1750.1812,80018,00035,000
2020-01-10VSVA0.1750.1850.1750.18483,030280.1750.18236,83070,00015,000128,200
2020-01-09VSVA0.1650.1850.1650.180.015788,947560.1750.18444,70020,50043,0005,00089625,035208,996
2020-01-08VSVA0.1650.170.160.1650.0051,090,356690.1650.17458,760176,50040,50013,00012,500108,900204,096
2020-01-07VSVA0.1750.1750.160.165-0.0051,550,821990.160.165858,571377,50061,0005,000119,000129,750
2020-01-06VSVA0.1750.180.170.17-0.005852,670530.170.175418,058154,000101,00020,00090,20069,412
2020-01-03VSVA0.1750.1750.170.1750.005418,166240.1750.18271,96624,00010,00028,20084,000
2020-01-02VSVA0.1750.180.1650.1750.005864,781840.170.175351,648210,50053,00055,000133,92559,958
2019-12-31VSVA0.180.180.170.17-0.012,099,1301160.170.1751,084,622485,500169,00020,00030,00070,600150,908
2019-12-30VSVA0.1850.1850.180.18-0.005207,218290.180.18589,1233,50029,00020,97564,500
2019-12-27VSVA0.1850.1850.180.185213,600230.180.185137,00027,50015,0003,000900200
2019-12-24VSVA0.1850.1850.1850.1850.00548,68170.180.18515,00033,000681
2019-12-23VSVA0.1850.1850.180.18240,433270.180.185159,23312,00032,50010,00026,400
2019-12-20VSVA0.180.1850.180.18-0.005169,747290.180.18577,33577,5007,0007,000612
2019-12-19VSVA0.190.190.180.185-0.005131,273220.180.18587,7239,0008,50010025,950
2019-12-18VSVA0.190.190.1850.190.005256,850250.1850.19236,75020,000100
2019-12-17VSVA0.1850.1850.180.185134,645160.1850.1990,50031,0003,5002459,000400
2019-12-16VSVA0.1850.1850.180.18-0.00583,515170.180.18546,20525,50011,500310
2019-12-13VSVA0.1850.1850.1750.18945,130700.180.19659,23083,50050,50011,00062,60078,300
2019-12-12VSVA0.190.190.180.18-0.005272,656400.180.19234,62721,50016,50029
2019-12-11VSVA0.1950.1950.1850.185-0.005172,578260.1850.19115,57848,0009,000
2019-12-10VSVA0.200.200.1850.185-0.01160,690210.1850.1989,45020,0005,00020,00026,240
2019-12-09VSVA0.1950.200.190.19596,300190.1950.2086,00010,000300
2019-12-06VSVA0.1950.200.1950.19569,447180.1950.2069,36087
2019-12-05VSVA0.200.200.1950.195-0.01156,911280.1950.2097,17417,00013,0001,00028,500237
2019-12-04VSVA0.2150.2150.1950.205-0.005278,850300.200.21257,2009,5002,00010,000150
2019-12-03VSVA0.210.2150.2050.210.005487,225540.2050.21422,13230,5005,5007332,00026,360
2019-12-02VSVA0.1950.210.1950.210.01426,048560.2050.21265,198112,50015,00025033,000100
2019-11-29VSVA0.1950.200.190.200.005180,200270.1950.2098,90016,5002,0006,00056,800
2019-11-28VSVA0.1950.200.190.19427,340420.190.19585,70071,00039,00025,00015,15015,000176,490
2019-11-27VSVA0.1950.200.190.1950.005280,300340.190.195159,8008,00055,5007,00050,000
2019-11-26VSVA0.190.1950.190.1950.01218,480390.190.195115,38032,5005,0002,00037,00026,600
2019-11-25VSVA0.190.190.1850.1971,495120.1850.1934,0005,50031,000695300
2019-11-22VSVA0.1850.1950.1850.1950.00564,89090.1850.19559,5005,200190
2019-11-21VSVA0.1850.1950.1850.19553,290410.1850.19241,05035,50017,00040040,50028,500190,340
2019-11-20VSVA0.190.190.1850.185-0.005102,808190.1850.1966,00022,50012,0001,0001,308
2019-11-19VSVA0.190.190.1850.19167,600260.190.195127,20032,0001,5006,500400
2019-11-18VSVA0.200.200.1850.19-0.01732,622760.1850.19561,82235,50030,0005,80099,500
2019-11-15VSVA0.200.200.1950.195-0.00564,445180.1950.2035,69512,00013,5003,000250
2019-11-14VSVA0.200.2050.1950.195205,800350.1950.20106,70022,50030,50011,10035,000
2019-11-13VSVA0.2050.2050.1950.195-0.005282,690340.1950.2043,80091,50059,50025,00089036,00026,000
2019-11-12VSVA0.200.2150.200.200.0051,148,9831190.200.205857,283132,00036,00024,00018,00081,700
2019-11-11VSVA0.1950.1950.190.1950.005389,600370.1950.20156,74040,00021,000103,8902,00065,970
2019-11-08VSVA0.1950.1950.190.1956,750150.190.1954,25015,50037,000
2019-11-07VSVA0.1950.1950.190.1950.005334,476460.190.195156,20021,00080,50015,00030,83830,938
2019-11-06VSVA0.1950.1950.190.19141,201210.190.19576,6007,00045,50012,1001
2019-11-05VSVA0.190.1950.190.19-0.005195,301230.190.19592,80095065,5003,00033,051
2019-11-04VSVA0.1950.200.190.195216,950240.1950.20181,95015,00020,000
2019-11-01VSVA0.2050.2050.190.19-0.005647,920700.190.195466,30051,00010,0004,50040016,62022,90076,200
2019-10-31VSVA0.200.200.1950.195232,575380.1950.205174,82536,00010,00011,000400350
2019-10-30VSVA0.200.200.190.195495,555550.190.195182,00089,00056,50048,50041,15078,405
2019-10-29VSVA0.1950.200.190.195536,016600.190.195442,36630,5004,00044,00014,250900
2019-10-28VSVA0.1950.200.1850.19594,9601290.190.195243,271124,00063,00013,5001,5004,50040,650104,539
2019-10-25VSVA0.1950.200.190.200.005797,350920.1950.20469,600108,50054,00020039,05028,50097,500