13:31:35 EDT Wed 14 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
2021-04-13VSYH0.500.520.480.485-0.055602,0903060.480.485243,876145,0004,00096,50030,00078,3004,120
2021-04-12VSYH0.570.570.500.54-0.04991,3414840.510.55416,355269,00035,00052,00040024,500159,09527,891
2021-04-09VSYH0.570.580.540.58-0.021,019,2445330.560.59660,054114,50067,35066,00050022,50078,5007,709
2021-04-08VSYH0.520.600.500.600.081,136,2264420.580.60665,144159,00043,72060,00010,0003,500106,00088,560
2021-04-07VSYH0.520.530.500.52-0.01727,9723010.510.52294,157160,50013,08072,0009,500100,90277,366
2021-04-06VSYH0.540.540.520.52-0.011,620,8275010.520.531,027,382197,33518,000116,50031,500203,50020,722
2021-04-05VSYH0.4750.550.4650.520.061,681,2677500.520.53969,207210,500182,450155,00024,03014,000116,8259,245
2021-04-01VSYH0.440.480.4350.4650.025705,7473300.4650.47402,769156,5005,70029,50058,50046,1006,220
2021-03-31VSYH0.400.450.3950.440.0652,232,6408760.430.451,527,366295,500217,00059,0003,500115,05014,116
2021-03-30VSYH0.390.390.3650.375-0.015572,1311810.370.375232,808115,000106,75048,0009,50057,5002,373
2021-03-29VSYH0.3850.390.370.390.005292,3481030.3850.39183,68734,00010,00037,00025,0002,661
2021-03-26VSYH0.380.3950.370.3850.01382,5911190.3850.39156,36197,50023,00047,00010050055,5002,502
2021-03-25VSYH0.400.400.350.375-0.0251,389,3694380.3750.38688,571300,00050,400146,00018,000183,3503,048
2021-03-24VSYH0.440.4450.390.40-0.04687,5072500.400.405386,388118,00058,0005,4705,000110,2754,374
2021-03-23VSYH0.500.500.410.43-0.061,501,3835480.430.445738,337288,00035,200180,5001,05022,000229,0807,116
2021-03-22VSYH0.450.4950.440.4850.041,439,9234410.4850.495543,234405,50022,700189,5002,3503,500267,4005,739
2021-03-19VSYH0.400.4450.390.4450.051,110,2192830.430.445780,44085,50032,50069,5003,5006,000125,0002,779
2021-03-18VSYH0.380.400.3750.3950.0251,044,2383070.390.395564,197165,00022013,00011,30076,500104,50087,021
2021-03-17VSYH0.3550.3750.3450.3750.031,090,0712720.370.375736,313139,00016,50084,00035020,00092,0001,908
2021-03-16VSYH0.3350.3450.330.3450.0151,035,8723720.340.345483,629236,00031,5004,5002,10033,500241,0003,543
2021-03-15VSYH0.340.340.320.330.005665,0861990.330.335395,618106,50042,5007,00019,00091,5002,968
2021-03-12VSYH0.340.3450.320.32-0.01521,5921380.320.325245,66789,30033,50087,5004,50018,50011,50031,125
2021-03-11VSYH0.330.3450.310.3350.01638,7562890.330.34360,059119,00013,00030,0007,50022,00032,00027,6972,500
2021-03-10VSYH0.3250.3450.3150.320.005678,4622180.3250.33455,993108,5004,00029,50050011,50062,0009693,000
2021-03-09VSYH0.300.3250.300.3150.02778,5211730.3150.32359,65965,00048,00064,5004,00071,000150,862
2021-03-08VSYH0.300.3050.2850.2950.005612,3271400.2950.30404,82445,00012,50065,5003007,00075,7161,487
2021-03-05VSYH0.300.300.280.29-0.005554,7371760.2850.29360,76841,00089,0002,00025,00034,5022,167
2021-03-04VSYH0.310.310.290.295-0.015949,7082380.290.30663,965185,00051,00013,00034,5002,043
2021-03-03VSYH0.310.320.3050.310.011,090,1072180.3050.31846,529153,00015,10037,50035,5002,028
2021-03-02VSYH0.320.320.2950.30-0.0151,562,7632580.300.31931,4279,50019,00061,50060,00042,50076,500278,336
2021-03-01VSYH0.3450.3450.3150.315-0.01488,6861390.310.32397,33610,00043,0002503,00032,3752,725
2021-02-26VSYH0.340.350.320.32-0.025704,4342380.320.335348,921135,99919,50098,5004,0005,00090,2502,264
2021-02-25VSYH0.3450.350.3350.350.0351,194,2242980.340.35776,151141,500141,0001,00036,50094,3003,223
2021-02-24VSYH0.3050.3150.2950.3150.02606,7161520.310.315421,541113,5004,00022,5002,00040,5002,675
2021-02-23VSYH0.310.3150.2950.295-0.01603,2181520.2950.305458,86099,5001,70015,5001,50023,5082,350
2021-02-22VSYH0.3250.3250.300.31-0.015705,3012030.3050.31395,372136,42717,50072,00050062,96220,440
2021-02-19VSYH0.3050.3250.3050.3250.0251,108,9641920.3250.33437,614199,0008,500104,500300,0001,00056,8001,330
2021-02-18VSYH0.3050.320.290.311,158,8542970.3050.31559,476194,50023,000182,50021,500173,5004,378
2021-02-17VSYH0.330.330.300.31-0.0151,298,8694450.3050.31747,130156,00025,900143,5004,00046,000162,10010,239
2021-02-16VSYH0.320.3550.310.330.033,346,0817140.3250.332,265,569715,00076,250134,50065032,00094,19721,985
2021-02-12VSYH0.300.300.2950.300.0051,163,9271590.2950.305898,329177,00012,70030,0001,50042,5001,898
2021-02-11VSYH0.3050.330.290.30-0.005906,0772090.290.30619,923125,70023,00048,5003008,00079,0601,594
2021-02-10VSYH0.310.320.300.305687,4321880.3050.31370,987110,50015,00082,5003,00065,05140,394
2021-02-09VSYH0.310.330.3050.31785,7691880.3050.31482,024146,50015,00062,00010050077,5252,120
2021-02-08VSYH0.2850.310.2850.310.025564,3461720.3050.31477,03832,05032,0005,50017,433
2021-02-05VSYH0.2750.2950.270.2850.005334,0481180.280.285252,71771,5001,5001,0006,0001,331
2021-02-04VSYH0.290.2950.2750.28-0.01348,638810.2750.28226,43936,00041,50043,800899
2021-02-03VSYH0.2850.2950.280.290.005182,2451010.2850.29121,12918,5003,50028,5003009,2001,116
2021-02-02VSYH0.270.2850.260.280.015307,7421220.280.285196,67135,50020030,0003,00041,414957
2021-02-01VSYH0.240.270.240.2650.025519,2611640.260.265252,869119,50015,30079,5009,00042,392700
2021-01-29VSYH0.250.2850.240.24-0.005765,6592280.240.245413,439233,5007,50032,5005,0006,50065,7751,445
2021-01-28VSYH0.240.250.2250.245-0.005565,1871420.2450.25283,339124,50079,5001,00023,00052,5001,348
2021-01-27VSYH0.2650.2650.2350.25-0.015662,1921980.240.25380,330112,50025,0005,00036,00039,80063,562
2021-01-26VSYH0.2750.280.2450.265-0.01745,4732260.260.265484,454134,50015,00021,50015,50016,50055,8502,169
2021-01-25VSYH0.2750.2850.270.27395,0551260.270.28224,47433,50041,00034,0002,00058,5001,411
2021-01-22VSYH0.280.2850.270.275184,598700.270.275105,96938,5002,50020,5006,5009,0001,629
2021-01-21VSYH0.2850.2850.2750.28253,345900.2750.28170,77150,50010,0001,50019,0001,574
2021-01-20VSYH0.280.280.2750.280.005212,545660.280.285149,45124,00010,00015,50012,0001,594
2021-01-19VSYH0.280.2950.270.275-0.005363,1131350.270.275171,75277,50017,50034,50028,50031,1002,261
2021-01-18VSYH0.290.290.270.28-0.015287,9991080.2750.28214,09638,0001,20014,50019,0001,203
2021-01-15VSYH0.300.300.290.295-0.005222,241750.290.295127,63340,50034,00017,5002,608