12:03:56 EDT Sun 22 Sep 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
2019-09-20VCCW0.290.3050.2850.300.0183,712490.2850.3020,55828,0009759,0001,67923,500
2019-09-19VCCW0.300.310.290.310.03159,851670.300.305108,63022,0002,8917,83018,500
2019-09-18VCCW0.290.290.280.2828,393220.280.29520,7054,0001,5006881,500
2019-09-17VCCW0.2750.290.2750.2816,259220.280.2959,3883,0002001,1712,500
2019-09-16VCCW0.280.290.2750.28101,073490.280.29571,22514,4504,00083656210,000
2019-09-13VCCW0.2850.2850.2750.28184,707680.2750.2894,81266323,0001,5001,73263,000
2019-09-12VCCW0.290.310.2750.28-0.01335,9341680.2750.28156,74931,00024,50120,0908,38416,5002,21076,500
2019-09-11VCCW0.3050.3050.290.2950.005123,694430.2850.31107,8576,0002,5003,0008373,500
2019-09-10VCCW0.3150.320.290.29-0.025270,3181070.290.305136,19940,5007,00029,6005996056,000
2019-09-09VCCW0.320.3350.3150.315-0.02149,765630.3150.3376,26538,5001,5009,28571523,500
2019-09-06VCCW0.3350.340.320.335251,186850.330.335151,86514,77829,75015,1015001,19238,000
2019-09-05VCCW0.320.3350.3050.3350.03425,1911230.330.335181,66737,00017,00077,0006,0009,02497,500
2019-09-04VCCW0.330.340.300.3250.005239,595840.3050.33143,96323,5007,1002231,09963,710
2019-09-03VCCW0.3150.320.300.320.015800,397900.3150.325604,25841,50013,2505,000150239136,000
2019-08-30VCCW0.2950.3050.290.3050.015339,996840.3050.31189,91336,00029,00025,6001,48358,000
2019-08-29VCCW0.2850.290.280.290.00542,601270.290.29512,7988,5006,63581785113,000
2019-08-28VCCW0.290.290.2850.28554,805330.280.28550,9632,5031,339
2019-08-27VCCW0.290.2950.2850.285-0.01102,767370.2850.2992,7855,5804024,000
2019-08-26VCCW0.2750.2950.2750.2950.01401,444690.280.29241,61636,00031,30030,00052862,000
2019-08-23VCCW0.260.290.260.2850.025589,9011350.270.295361,92977,00040,00021,50097288,500
2019-08-22VCCW0.2650.2650.260.2656,119270.260.26529,7133,00013,00040610,000
2019-08-21VCCW0.260.2750.260.260.005154,917530.260.26597,9618,00024,00015,0002055019,250
2019-08-20VCCW0.260.2650.2550.26109,825280.260.26576,83816,50013,0002002873,000
2019-08-19VCCW0.250.260.250.25-0.015177,824590.250.26578,82025,00016,04012,0003502,11443,500
2019-08-16VCCW0.2550.2650.250.2650.00567,639210.260.26551,58311,5003,0002003561,000
2019-08-15VCCW0.260.2650.250.26150,008410.2550.26591,26926,0005,50011,50080043914,500
2019-08-14VCCW0.2750.2750.260.26-0.01213,070560.2550.26143,52011,50033,0003,0001,55020,500
2019-08-13VCCW0.280.280.2650.275-0.005392,089530.270.28220,66729,50034,00040055,52252,000
2019-08-12VCCW0.2750.2850.270.27-0.005117,638600.270.2859,34630,00021,6541,0001,6384,000
2019-08-09VCCW0.2850.2850.270.28-0.00592,083420.270.2858,9276,0005,5002501,90619,500
2019-08-08VCCW0.2650.2850.2650.2850.0288,023490.270.28524,80514,50099620,00090182126,000
2019-08-07VCCW0.2750.280.260.27-0.005311,5821100.260.27158,06139,50021,03020,0001,99171,000
2019-08-06VCCW0.280.2850.270.27-0.005201,640690.270.285100,86621,5004,50036,00010,0001,27427,500
2019-08-02VCCW0.2850.300.2750.275-0.01197,712610.2750.29110,86239,0006,0005,0002001,65035,000
2019-08-01VCCW0.290.300.2750.285-0.015186,911770.2850.29113,54723,00047017,5002001,19431,000
2019-07-31VCCW0.2950.300.290.30135,693650.2850.3081,11032,0005003,7861,79716,500
2019-07-30VCCW0.2950.310.290.30214,620790.300.305100,13450,00034,5005,0006,48618,500
2019-07-29VCCW0.3150.3150.2950.295-0.015289,015950.2950.31162,03416,50033,8005,2005001,48169,500
2019-07-26VCCW0.3050.3150.2950.310.01297,401960.310.315215,36815,50022,03513,0004401,55829,500
2019-07-25VCCW0.280.310.270.300.021,274,6682150.300.31951,606133,00014,62786,00070054,23534,500
2019-07-24VCCW0.270.280.260.280.01345,8141260.2750.28270,13622,50011,41011,5001,26829,000
2019-07-23VCCW0.280.280.270.27-0.005253,283780.270.28181,71236,0001,50021,0009098112,000
2019-07-22VCCW0.280.280.2650.275-0.005191,621650.2750.28171,9885,0003,6511,4829,500
2019-07-19VCCW0.270.2850.260.280.01382,9541180.2750.28236,73348,5002,30038,0003001,12156,000
2019-07-18VCCW0.2850.290.2650.27-0.02244,785860.270.285142,07513,5005,69552,0009361,07929,500
2019-07-17VCCW0.270.290.2650.290.02213,016630.280.295179,51012,0002,50010090618,000
2019-07-16VCCW0.280.280.2650.27-0.005153,075530.270.28132,7782,0003,0525,0004001,3458,500
2019-07-15VCCW0.2850.290.270.275-0.015183,174640.2750.285149,9556,0001,50014,00071911,000
2019-07-12VCCW0.2850.300.280.29-0.0137,526260.2950.3018,5162,0002,0006,500108,500
2019-07-11VCCW0.2850.300.280.300.02164,642380.280.30144,0738,8001,00026910,500
2019-07-10VCCW0.2850.290.280.28-0.005109,926170.280.2991,7005,0005,0002268,000
2019-07-09VCCW0.2850.290.280.285133,256400.280.285117,7257,0545,0001,4772,000
2019-07-08VCCW0.2750.2950.270.2850.01705,5451010.2850.29601,94858,5005,10030,0001128859,000
2019-07-05VCCW0.2850.290.270.27-0.02116,266320.2750.29566,09642,500500501207,000
2019-07-04VCCW0.2750.290.2750.290.0260,161270.2850.29525,76515,0002,00055084616,000
2019-07-03VCCW0.2750.280.270.27-0.015106,548480.270.2879,0009,50011,0001,0486,000
2019-07-02VCCW0.2950.2950.2850.285-0.0181,466420.2850.2942,6248,0003,07010,00077217,000
2019-06-28VCCW0.3050.310.270.295-0.015196,601710.2850.29554,85023,5006,32268,00042943,500
2019-06-27VCCW0.320.320.300.31178,265500.3050.31112,5763,00051,5004865,0007035,000
2019-06-26VCCW0.3050.310.2950.310.00589,477270.2950.3156,99350015,00013,0004843,500
2019-06-25VCCW0.2850.3050.2850.3050.01216,692660.300.305165,70118,7943,42319,5007748,500
2019-06-24VCCW0.290.3150.2850.2950.015411,284940.2850.295237,49754,5005,50072,0008,00078733,000