12:33:20 EST Fri 06 Dec 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
2019-12-05VCCW0.410.4250.4050.4250.015443,7841250.4150.425227,21973,50037,31622,90662310,5006,22065,500
2019-12-04VCCW0.400.4150.390.410.01546,7611050.400.42318,37544,00052,00060,1561801,55070,500
2019-12-03VCCW0.420.430.400.40-0.02290,801840.400.405161,50519,50027,30038,0408009,00010,65624,000
2019-12-02VCCW0.4250.4250.400.42-0.01185,912500.400.42149,6919,00018,5002218,500
2019-11-29VCCW0.430.4350.420.43-0.00563,234340.4250.4347,8567,5002,0001801985,500
2019-11-28VCCW0.430.4350.430.430.005256,687750.4250.435163,83318,50032,0005,0001,85435,500
2019-11-27VCCW0.410.430.410.4250.01228,646700.420.42581,7705,5009,11628,00020019,0005,56079,500
2019-11-26VCCW0.420.4250.410.415-0.01148,674670.410.4268,55627,0003,8006,5001009,50021833,000
2019-11-25VCCW0.430.430.400.425355,5581170.4150.425226,39871,00020,03812,5851,03724,500
2019-11-22VCCW0.430.430.4150.425252,629780.420.425151,06716,0009,35012,8008,5001,41253,500
2019-11-21VCCW0.410.4250.410.4250.015471,8321100.420.425221,97560,00093,50045026,00090769,000
2019-11-20VCCW0.410.4150.400.41482,863950.410.415329,63428,00065,80029,1005,82924,500
2019-11-19VCCW0.420.420.410.41-0.01141,838760.410.41584,19910,0002,4355,5504601,19438,000
2019-11-18VCCW0.410.420.400.420.02377,2551260.4050.42216,86444,00024,16722,9671,25768,000
2019-11-15VCCW0.4150.4150.3950.40-0.01215,865820.3950.415144,38325,50034,2504,8001001,3325,500
2019-11-14VCCW0.400.420.400.410.01733,3771560.4050.41350,753165,50047,58862,5004064,0001,130101,500
2019-11-13VCCW0.390.4050.380.400.01261,523860.400.405179,06028,50023,50021,5008006637,500
2019-11-12VCCW0.4050.4050.3850.39-0.015259,292880.380.39146,49045,5001,16625,4001,23639,500
2019-11-11VCCW0.3850.410.3750.4050.025534,8671510.400.405299,94334,50050,63945,5008003,5001,98598,000
2019-11-08VCCW0.3650.380.3650.380.02225,776770.370.3876,84056,00019,72514,95750257,752
2019-11-07VCCW0.370.3950.3550.36-0.01851,0332160.3550.36361,356149,00046,786130,50013,0001,390159,000
2019-11-06VCCW0.360.3750.3250.370.023,752,6295280.360.372,312,527314,500141,759352,20021015,0001,933614,500
2019-11-05VCCW0.3450.3550.340.350.01210,422880.350.35568,38831,00036,0002,4665006872,000
2019-11-04VCCW0.340.360.3350.34-0.01209,427590.340.35593,65678,5001,00022,00040037113,500
2019-11-01VCCW0.340.350.3250.350.01384,924820.350.365264,33040,00012,51513,50032725254,000
2019-10-31VCCW0.3450.350.340.34-0.005236,327540.340.35153,18431,00027,5002,14322,500
2019-10-30VCCW0.3650.3650.340.345-0.015227,124770.340.345139,10445,50014,0238,0003001,69718,500
2019-10-29VCCW0.3550.370.3550.3650.01349,856580.3550.36223,65038,00010716,0221,07771,000
2019-10-28VCCW0.3550.380.350.3550.01269,346980.3450.3766,53245,5001,82535,0153013,673116,500
2019-10-25VCCW0.330.350.330.3450.02127,261440.3450.3581,38541,5005003,000876
2019-10-24VCCW0.320.3350.320.325-0.005144,251430.3250.3572,25045,5002,00013,000111,500
2019-10-23VCCW0.340.340.320.33-0.01188,096760.330.335123,53412,5003,50029,5001,06218,000
2019-10-22VCCW0.350.350.340.3458,836270.340.3525,8777,0001,45924,500
2019-10-21VCCW0.360.360.3350.34-0.01219,194660.3350.365147,21917,0003,5006,00047545,000
2019-10-18VCCW0.370.370.350.35-0.015223,801870.350.3697,11628,00010,50050,5502,50013535,000
2019-10-17VCCW0.3750.3750.3550.365-0.01468,7431570.360.365265,72524,00016,00064,9003,61894,500
2019-10-16VCCW0.370.3850.370.3750.02302,9561130.3650.375153,28472,50013,41736,7415003,01423,500
2019-10-15VCCW0.3750.410.350.355-0.01739,9052400.3550.385409,442160,50014,83146,0007003,00016,93288,500
2019-10-11VCCW0.3350.3750.3350.3650.045566,9901510.370.375365,681104,00016,63316,2062004,0003,27057,000
2019-10-10VCCW0.320.3250.310.315-0.015134,383570.310.3393,8919,5007,0363,96998719,000
2019-10-09VCCW0.3150.330.310.330.01175,997520.3250.33146,38211,0007,71535012342710,000
2019-10-08VCCW0.330.3350.320.32-0.02105,646410.320.3349,51624,0007,0501,00028030023,500
2019-10-07VCCW0.3350.340.3250.340.005186,790590.330.3492,87021,00018,50012,3371,08341,000
2019-10-04VCCW0.330.340.330.335195,399510.320.34148,23926,0009,4002,0002521,0088,500
2019-10-03VCCW0.340.340.330.335-0.005260,290790.330.335199,04530,5003,9923804681,40524,500
2019-10-02VCCW0.3350.340.3250.340.015455,341950.3350.34429,4865,1761703501,65918,500
2019-10-01VCCW0.300.3250.290.3250.025379,095870.320.33236,60064,50038,5655,00043034,000
2019-09-30VCCW0.320.320.290.30-0.005265,666850.2850.30151,10946,50016,5001,2221,33549,000
2019-09-27VCCW0.310.3150.300.31232,073730.3050.315147,18030,00019,7221005001,00057133,000
2019-09-26VCCW0.310.310.300.310.005109,246510.300.3190,1951,500411,01016,500
2019-09-25VCCW0.300.310.300.3050.005127,426380.300.305110,7977,0006299,000
2019-09-24VCCW0.310.310.2950.2950.00574,502200.2950.3032,85726,5007,0011448,000
2019-09-23VCCW0.300.300.280.29-0.01214,835710.2850.295116,46619,0002,40018,0005007,96950,500
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