10:31:29 EDT Sun 16 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-06-14VCCW0.270.300.270.300.025196,669500.280.30129,32911,0005,40033,00011,0009406,000
2019-06-13VCCW0.280.290.2750.285-0.00572,793330.2750.2944,7449,0001,5006,1002468,0001,2032,000
2019-06-12VCCW0.280.290.280.290.0154,411270.280.2928,70612,50039010,0008152,000
2019-06-11VCCW0.290.300.2750.28-0.015300,388780.280.29210,6178,0006,70041,092505,00042928,500
2019-06-10VCCW0.300.300.290.29544,303360.290.3033,1602,0823,5004,5001,061
2019-06-07VCCW0.2950.300.280.2950.005171,661510.290.295130,5859,50014,00011,5001,4001,6763,000
2019-06-06VCCW0.290.300.280.29-0.01283,8701010.2850.2984,05948,50043786,00020,35019,0001,52424,000
2019-06-05VCCW0.310.310.2950.310.005130,210530.300.3276,0706,00040026,50010,00074010,500
2019-06-04VCCW0.2950.320.290.3050.005319,273700.300.305284,8581,0001,5004,50030020,0006156,500
2019-06-03VCCW0.280.300.2750.300.005279,911970.280.30238,7916,00010,1008,0008255,5002,6958,000
2019-05-31VCCW0.300.310.2850.295-0.01371,8261000.290.295267,22532,00013,00028,50012,95411,0006476,500
2019-05-30VCCW0.310.320.3050.305-0.015121,662350.3050.3194,6066,50015,5004,0561,000
2019-05-29VCCW0.310.320.300.320.02220,511530.310.32110,58119,00054,00015,7351,50013,0001,1955,500
2019-05-28VCCW0.340.340.280.30-0.035410,6171510.300.315210,62137,50012,60065,00029,0001,39654,500
2019-05-27VCCW0.3450.3450.330.335-0.00557,579260.330.33552,3002,0002,0002791,000
2019-05-24VCCW0.330.3450.320.340.01149,479630.3350.3474,5547,0005,30038,5002009,50042514,000
2019-05-23VCCW0.330.340.330.3331,827270.330.3421,0571,0008,000222481,500
2019-05-22VCCW0.3350.340.330.3439,544230.330.34512,1895008,5002004,50015513,500
2019-05-21VCCW0.340.3450.330.3450.00583,216330.330.34541,4705,0003,42514,50011,0005,0001,3211,500
2019-05-17VCCW0.340.340.330.3444,582210.3350.3436,6042,0003524,0006261,000
2019-05-16VCCW0.340.340.3350.340.00559,389220.3350.3458,117530242500
2019-05-15VCCW0.340.34250.3350.34-0.005193,866600.3350.3452,27815,05823,0002501,780101,500
2019-05-14VCCW0.3450.350.340.34540,222280.3450.3523,6911,0001,0005002,5001,03110,500
2019-05-13VCCW0.3550.3550.340.35-0.01145,521500.3450.3569,2065,0004,44422,5002,50012,50087128,500
2019-05-10VCCW0.350.360.3450.36117,620460.350.3654,8948,50010030,0001004,0002620,000
2019-05-09VCCW0.350.3650.3450.360.01140,246790.350.3679,6073,97026,0005002,16928,000
2019-05-08VCCW0.3550.360.3450.3550.0178,939480.350.35533,8721,00045028,7731,50084412,500
2019-05-07VCCW0.3650.370.3450.345-0.015189,067980.3450.365105,47511,50030048,7771,11521,900
2019-05-06VCCW0.3450.370.340.36170,443710.3450.36597,0925,35029,1002505,00065133,000
2019-05-03VCCW0.330.3650.330.360.03203,545800.340.36151,1749,41832,4392501,2649,000
2019-05-02VCCW0.3650.3650.330.33-0.04292,613960.330.335195,93518,00011,72550,0004805,0001,47310,000
2019-05-01VCCW0.3850.3850.3650.37-0.01165,382610.3650.37108,76117,0004,00020,1461808,0001,0626,233
2019-04-30VCCW0.350.400.340.380.03390,6201140.3750.385203,57651,00018,20076,50030054440,500
2019-04-29VCCW0.340.350.330.350.00592,936430.3350.3663,8147,5002,77012,5003526,000
2019-04-26VCCW0.350.350.340.34-0.0152,185300.340.3545,4441503,0003007912,500
2019-04-25VCCW0.3550.3550.3450.35-0.00561,625250.340.3555,3001,1904,900235
2019-04-24VCCW0.340.3550.3350.3550.02561,681280.350.35529,70510,00010,0008,5009275492,000
2019-04-23VCCW0.330.340.3250.33-0.0183,536530.330.3458,80513,0002506,0008001,6813,000
2019-04-22VCCW0.3550.360.3350.34-0.015132,074500.340.34588,4675,0001,50013,8003,80719,500
2019-04-18VCCW0.340.360.330.355169,830790.3550.3654,96325,5001,50848,0002001,15938,500
2019-04-17VCCW0.370.3750.3450.3550.00585,921480.3450.3639,1512,00037,5003504206,500
2019-04-16VCCW0.370.3850.350.35-0.025113,988530.350.3963,28333922,5001,36626,500
2019-04-15VCCW0.390.4050.360.375-0.03241,6341020.370.39137,68924,5001,51738,40052839,000
2019-04-12VCCW0.3950.410.390.405-0.005139,422690.390.4194,5827,11119,0001,72917,000
2019-04-11VCCW0.410.410.3950.40-0.005130,155470.400.41112,71229512,0002009484,000
2019-04-10VCCW0.3950.410.390.4050.01203,682850.4050.41167,7743,4368,29210,5002,18011,500
2019-04-09VCCW0.400.4050.380.395168,4961050.3850.395118,9113,0006,29521,1111,17918,000
2019-04-08VCCW0.370.400.3650.3950.03338,8691360.390.395264,92011,50013,80625,5005751,56821,000
2019-04-05VCCW0.3450.370.3350.370.03573,6631530.3650.37480,8877,10065,5007402,93616,500
2019-04-04VCCW0.340.340.330.340.015171,466590.330.34563,69918,50042516,30017,5001,54253,500
2019-04-03VCCW0.320.3350.320.330.005106,796470.330.3465,8426,00013,0001,45420,500
2019-04-02VCCW0.3150.330.3150.3250.00598,602560.320.3355,5028,0003,30012,0002301,57018,000
2019-04-01VCCW0.330.3350.3150.325212,3061050.3250.33116,4998,5007,00024,0007,1701,63747,500
2019-03-29VCCW0.350.350.320.325-0.02288,4271110.3250.33108,62410,00051,30225,00031,37728,62433,500
2019-03-28VCCW0.370.370.330.345-0.015302,378820.3450.365136,52022,00063,23450,6001,5005,0002423,500
2019-03-27VCCW0.360.3650.350.36-0.005318,343690.3550.365219,9935,03241,5001,31850,500
2019-03-26VCCW0.3750.3750.3550.365-0.015309,1401260.360.37192,58622,0009,00026,0101,04458,500
2019-03-25VCCW0.3850.390.370.38-0.005167,202820.3750.3989,6615006,03323,9412,5002,06742,500
2019-03-22VCCW0.390.4050.380.38-0.02228,706910.380.385134,73216,5002,52540,0842,5003,0005,36524,000
2019-03-21VCCW0.3850.400.380.390.01169,799730.390.405105,20726,1502,95022,8677221,40310,500
2019-03-20VCCW0.390.3950.380.38202,444880.380.395124,88615,0001,26756,3501,1001,8412,000
2019-03-19VCCW0.380.390.3550.3850.015437,6671370.3750.39274,56548,0002,58942,3419561,21668,000
2019-03-18VCCW0.380.400.370.37-0.035987,0892510.370.39644,97664,5009,094109,98010,0002,0002,039144,500