12:19:00 EDT Fri 20 Apr 2018
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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-Aequitas NEO
2018-04-19VCRU1.111.131.051.120.01462,5471381.041.12405,6675,00019,5502,0001,0305,50023,800
2018-04-18VCRU1.101.111.071.110.02149,6621921.101.11118,2635,92257724,900
2018-04-17VCRU1.091.091.011.080.0826,823241.061.0914,8233,0002,0002,0005,000
2018-04-16VCRU1.101.101.001.00-0.0635,234291.001.0624,1071003,4002,600275,000
2018-04-13VCRU1.061.061.031.060.0445,771211.071.1041,3711,2003,200
2018-04-12VCRU1.051.071.021.02-0.0934,082171.021.1222,08210,0005001,500
2018-04-11VCRU1.131.131.061.110.0232,06061.091.1630,0602,000
2018-04-10VCRU1.171.181.091.09-0.0616,776141.081.187,7231,0004,500533,500
2018-04-09VCRU1.141.151.141.150.055,76081.131.185,70060
2018-04-06VCRU1.041.101.041.100.0446,990171.101.1442,0002,000902,900
2018-04-05VCRU1.131.131.041.06-0.0463,513141.061.1554,5133,0004,0002,000
2018-04-04VCRU1.041.101.011.100.0184,200211.051.1476,7002,0005,500
2018-04-03VCRU1.101.101.051.090.0231,850111.061.0927,8004,00050
2018-04-02VCRU1.051.101.051.07-0.0514,10091.071.108,6003,5002,000
2018-03-29VCRU1.121.121.121.120.0220,00021.071.1220,000
2018-03-28VCRU1.101.101.101.104,43361.101.194,40033
2018-03-27VCRU1.051.201.051.10-0.05109,053511.101.1392,8823,1006,0001,9004,1711,000
2018-03-26VCRU1.221.221.151.15-0.0747,677141.071.1340,6773,0004,000
2018-03-23VCRU1.171.231.161.230.06155,575571.201.23143,8534,5005,000222,200
2018-03-22VCRU1.191.231.171.200.0159,920331.171.2044,2004010010,500805,000
2018-03-21VCRU1.231.251.191.19-0.0363,716291.191.2228,1002,00020027,700165,700
2018-03-20VCRU1.261.271.221.220.01184,424571.221.24155,50240016,0002,0002210,500
2018-03-19VCRU1.271.271.211.23-0.0492,380341.211.2460,68060014,50010016,500
2018-03-16VCRU1.271.271.201.270.02288,215831.251.27225,1155,70038,20019,200
2018-03-15VCRU1.351.351.251.25-0.10787,1421521.261.29547,36612,0001,100113,40012,00035,57665,700
2018-03-14VCRU1.331.351.321.350.02309,6601141.331.35163,4606,0002,00063,00018,0009,90047,300
2018-03-13VCRU1.301.331.281.330.07265,402841.311.33220,2021,60037,5006,100
2018-03-12VCRU1.271.321.221.26-0.02204,566631.251.30174,00080021,700668,000
2018-03-09VCRU1.291.311.281.28-0.01205,972621.281.30172,7521,0001,20015,02014,0002,000
2018-03-08VCRU1.321.331.291.29-0.04440,2531061.291.30191,2533,000600114,90046,5005,00079,000
2018-03-07VCRU1.311.331.291.330.04376,9751181.311.33235,988600115,2005,0008720,100
2018-03-06VCRU1.241.311.211.290.04869,1772451.291.30638,4512,200126,60020,0007,00021,12617,00036,800
2018-03-05VCRU1.251.251.201.2533,000161.201.2325,0006,0002,000
2018-03-02VCRU1.241.261.221.250.0388,386391.241.2582,206600500805,000
2018-03-01VCRU1.201.281.201.22-0.03286,0401031.221.26201,84030046,60010,0007,40019,900
2018-02-28VCRU1.201.281.201.25468,4551611.251.27364,8002,9001,30068,60010018,15512,600
2018-02-27VCRU1.161.271.161.240.08800,4502901.231.25541,4505,8006,800116,30010,000120,100
2018-02-26VCRU1.091.161.051.160.02280,8001101.141.16235,40027,40018,000
2018-02-23VCRU1.101.151.061.140.03556,0541111.141.15513,04450012,5001030,000
2018-02-22VCRU1.061.110.991.110.03578,2451911.091.11394,4253,00080,020100,800
2018-02-21VCRU1.051.080.971.080.02315,240791.061.08265,2405,00050037,5007,000
2018-02-20VCRU1.021.121.021.060.011,358,5262621.061.081,126,6816,100129,9008,50020,0004567,300
2018-02-16VCRU0.941.070.901.050.11893,8252781.051.07751,5245,0954,00031,00020,0001,2068,00073,000
2018-02-15VCRU0.820.940.800.940.12661,2231050.930.94642,4906,00023312,500
2018-02-14VCRU0.750.820.750.8080,00080.750.8274,0006,000
2018-02-13VCRU0.720.800.710.800.1120,000160.750.8016,5003,000500
2018-02-12VCRU0.730.730.690.7154,500130.700.7936,0003,00015,500
2018-02-09VCRU0.710.750.710.71-0.0226,02980.700.7519,5296,500
2018-02-08VCRU0.740.740.730.73-0.0727,180130.710.7816,5005,6805,000
2018-02-07VCRU0.790.800.790.800.0411,70060.710.805,5002006,000
2018-02-06VCRU0.690.760.690.760.0724,90090.700.7918,4006,500
2018-02-05VCRU0.750.750.690.69-0.0722,29480.690.7419,2043,00090
2018-02-02VCRU0.720.760.720.760.0424,16070.720.7521,5001602,500
2018-02-01VCRU0.690.760.690.720.0949,800150.720.7639,3004,5001,0005,000
2018-01-31VCRU0.630.630.630.630.0212,50020.650.6910,0002,500
2018-01-30VCRU0.610.610.610.61-0.041,30030.620.69500500300
2018-01-29VCRU0.660.660.640.65-0.0134,20070.580.6534,200
2018-01-26VCRU0.660.660.660.6675020.660.69500250
2018-01-25VCRU0.660.660.650.66-0.02113,000100.660.69113,000
2018-01-24VCRU0.680.680.680.680.0212,03060.660.6812,00624
2018-01-23VCRU0.660.660.660.66-0.031,00010.660.681,000
2018-01-22VCRU0.660.690.660.69-0.0180,80040.660.6980,800