10:26:15 EDT Mon 22 Oct 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
2018-10-19VCRU0.1750.1850.1550.16-0.0151,094,559310.160.1651,038,57035,0009,50048911,000
2018-10-18VCRU0.160.1750.160.1750.0167,145160.170.17552,49610,0006494,000
2018-10-17VCRU0.1650.1650.160.165-0.005106,950260.160.17102,5004,450
2018-10-16VCRU0.1750.1750.1650.17343,65060.1650.17341,1502,500
2018-10-15VCRU0.1750.1750.1650.170.005388,956560.1650.175287,69238,50046,5005,00076410,500
2018-10-12VCRU0.170.180.1650.165148,444260.1650.17541,4805,00028,9003,00012,00056457,500
2018-10-11VCRU0.190.190.1650.165-0.025267,866590.160.18207,2506,0006,0001,00011647,500
2018-10-10VCRU0.200.200.1850.19362,120480.190.20307,66050031,0006,00046016,500
2018-10-09VCRU0.2050.210.1850.19-0.01634,535840.1850.195426,76378,50010,00010,000772108,500
2018-10-05VCRU0.220.2250.200.20-0.02498,325690.200.21325,25035,50050,07587,500
2018-10-04VCRU0.2250.2250.210.220.01918,953640.220.225846,09010,00032,50025,5008634,000
2018-10-03VCRU0.2150.220.190.21-0.015481,581970.200.21390,4573,50055,0005,0001,62426,000
2018-10-02VCRU0.2550.2550.200.225-0.0351,265,9211090.2150.225959,87550035,600102,52130,425137,000
2018-10-01VCRU0.270.2750.2550.270.01478,738240.2550.275413,2709,50030,50025,100368
2018-09-28VCRU0.260.2650.260.26119,468240.260.2750,6693,00032,00023,0003,5007996,500
2018-09-27VCRU0.2650.270.260.26-0.01425,700210.260.265396,5002,00024,5005002002,000
2018-09-26VCRU0.290.290.2650.2751,119,718540.2650.28980,9123,500111,00020,0003064,000
2018-09-25VCRU0.2650.2750.2650.2750.015482,881410.2650.275450,35431,0001,027500
2018-09-24VCRU0.2650.2650.260.26-0.025192,707320.260.265143,5002,29010,00035,0009171,000
2018-09-21VCRU0.260.2850.260.28581,489270.2650.28554,24521,0104,5001,100634
2018-09-20VCRU0.270.2850.2650.2850.015143,565380.2650.29131,5501,0002,5006,5005151,500
2018-09-19VCRU0.290.290.270.27-0.015994,206650.270.275949,47015,5006,66620,0005702,000
2018-09-18VCRU0.2950.2950.2850.285537,305520.2850.295241,7005,00030,00042,000159,60559,000
2018-09-17VCRU0.300.300.2850.285-0.02461,639370.2850.295441,8893,50012,0002504,000
2018-09-14VCRU0.270.3050.270.3050.0251,583,5411270.300.3051,358,9601,00054,00064,50075,5001,58128,000
2018-09-13VCRU0.280.290.260.281,490,541700.280.291,381,7765,00013,00038,22052,545
2018-09-12VCRU0.2950.2950.280.28-0.01539,132570.2750.29448,26814,50051,00010,00086414,500
2018-09-11VCRU0.2750.300.2750.29-0.01231,962910.280.29217,2067,0005,5102412,005
2018-09-10VCRU0.2950.320.290.300.0151,888,1992930.2950.301,647,1624,500195,78628,25112,500
2018-09-07VCRU0.2950.2950.280.285-0.01486,377420.2850.295318,5064,00099,50022,00026,37116,000
2018-09-06VCRU0.270.2950.2650.2950.015388,695480.290.295336,7459,00040,7502002,000
2018-09-05VCRU0.2950.2950.270.28-0.02774,619590.2750.28704,1182,50021,00010,00026,00111,000
2018-09-04VCRU0.3150.320.300.30-0.015602,592750.300.305396,62043,73797,00025,00073539,500
2018-08-31VCRU0.3150.320.3050.3150.005745,278650.310.315395,27842,000102,00047,500133,50025,000
2018-08-30VCRU0.300.320.2950.310.014,456,0411990.310.3153,585,5905,00074,500369,500106,000157,951157,500
2018-08-29VCRU0.290.300.270.300.011,051,995980.2950.30864,40524097,50069,50010025020,000
2018-08-28VCRU0.280.290.270.290.005947,078770.2850.29757,35820,000141,50072027,500
2018-08-27VCRU0.2650.2850.260.2850.0352,226,7381730.280.2851,955,93950072,50086,0761,723110,000
2018-08-24VCRU0.2450.2550.240.250.005356,871460.250.26351,7592,0001,4841,128500
2018-08-23VCRU0.2450.250.240.245266,560340.2450.25266,460100
2018-08-22VCRU0.210.2450.210.2450.03341,380340.2350.245332,0008808,500
2018-08-21VCRU0.210.2250.210.2150.00575,160190.2150.2262,8601,30011,000
2018-08-20VCRU0.210.210.200.21236,764250.210.22220,62510,0006395,500
2018-08-17VCRU0.2050.210.200.210.01135,900200.2050.21116,10050030019,000
2018-08-16VCRU0.210.2150.200.20-0.0146,461180.210.2241,7111,3104403,000
2018-08-15VCRU0.210.2250.2050.2175,559230.210.2372,5602,000499500
2018-08-14VCRU0.2050.2150.2050.2143,038160.210.21533,5001,5006,5005381,000
2018-08-13VCRU0.210.210.2050.210.00523,521180.2050.2118,1215,000400
2018-08-10VCRU0.220.220.2050.205-0.03412,000190.2050.215393,5005,0008,5005,000
2018-08-09VCRU0.2250.2350.2250.2350.02540,070150.2150.23534,9201505,000
2018-08-08VCRU0.2250.2250.210.21-0.0267,810200.210.22561,7865005245,000
2018-08-07VCRU0.220.230.2150.230.01426,494230.2150.23418,0047,325665500
2018-08-03VCRU0.240.240.2150.2350.01331,567360.220.235315,40616,161
2018-08-02VCRU0.2350.240.2250.225-0.005219,180280.2250.23216,3801,500200600500
2018-08-01VCRU0.2350.240.230.23-0.025154,393420.230.24131,9432,50017,8503003001,500
2018-07-31VCRU0.2650.2650.2350.255-0.015342,371630.2350.26296,55211,0002,00012,71910020,000
2018-07-30VCRU0.270.2850.2650.27-0.01231,602600.2650.27213,8462,0005,1771,0799,500
2018-07-27VCRU0.2950.2950.280.28-0.0051,108,0584220.280.2851,015,3247,00022,70019,0004,03440,000
2018-07-26VCRU0.280.2950.280.2850.005708,090860.280.295659,61017,0008,8005,0001,18016,500
2018-07-25VCRU0.280.2850.270.280.005272,350570.2750.28250,1201,50020,130100500
2018-07-24VCRU0.2650.2750.2650.2750.005219,489230.2750.28219,489
2018-07-23VCRU0.270.270.2650.270.005235,255360.2650.27235,255