07:37:52 EDT Tue 17 Jul 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
2018-07-16VCRU0.2550.2550.2350.255-0.005119,672280.2350.255110,7345,0001,4382,500
2018-07-13VCRU0.240.260.2350.260.021,596,952210.240.261,590,3525,0001001,500
2018-07-12VCRU0.2450.2450.240.24-0.01576,971180.240.24575,1004003711001,000
2018-07-11VCRU0.2450.2650.2450.2550.011,153,664270.250.2551,150,7495009151,500
2018-07-10VCRU0.240.2550.240.245109,079240.2450.25591,05615,25027212,500
2018-07-09VCRU0.270.270.2450.245-0.025296,034250.2450.27260,0244,00019,3851,12511,500
2018-07-06VCRU0.2450.270.2450.270.02129,886420.250.27113,5885009,0001,8804184,500
2018-07-05VCRU0.2450.270.2450.25-0.015198,634200.250.27192,8503,0004633212,000
2018-07-04VCRU0.2650.2650.2650.2651,01720.2450.261,017
2018-07-03VCRU0.2450.2650.2350.2650.03228,160240.230.265219,0605008,000100500
2018-06-29VCRU0.240.2450.2250.2350.015179,232380.2350.24591,0812,50021,45019,50020144,500
2018-06-28VCRU0.230.250.220.22-0.02363,109430.220.24321,5003,0008,500258430,000
2018-06-27VCRU0.2550.2550.230.24-0.015550,553530.2350.24538,4865,0004,0004701,0971,500
2018-06-26VCRU0.2550.2650.250.255-0.015570,209720.2550.26500,4764,00043,24648722,000
2018-06-25VCRU0.2450.270.2450.270.01620,160470.260.27618,6401,160360
2018-06-22VCRU0.2650.270.2550.26-0.005906,550470.260.265885,0001,00014,1004506,000
2018-06-21VCRU0.250.2650.2450.2650.015304,239460.260.265291,20138265612,000
2018-06-20VCRU0.210.250.210.250.04730,646710.240.25704,84710,00029915,500
2018-06-19VCRU0.2050.2250.1850.210.005935,1151300.2050.22839,96921,00017,00034,3121,0001,33420,500
2018-06-18VCRU0.240.240.200.205-0.025733,156890.2050.225678,04012,5002,50025,9485002,16811,500
2018-06-15VCRU0.2750.2750.2250.23-0.055925,9621800.2250.23774,87436,50049,1672001,00072163,500
2018-06-14VCRU0.330.330.280.285-0.0451,187,8021130.280.29920,75716,000155,5001,54594,000
2018-06-13VCRU0.3150.340.3150.330.015157,872610.330.34119,99210,50015,7001,00068010,000
2018-06-12VCRU0.350.350.3150.315-0.0351,280,3312190.3150.3251,043,32114,50069,50070,6301,00088080,500
2018-06-11VCRU0.400.400.330.35-0.052,083,5691260.3350.351,812,1365,500109,000121,7801,65333,500
2018-06-08VCRU0.410.4150.400.40-0.011,232,544670.3950.401,131,2258,50013,40075,0004194,000
2018-06-07VCRU0.4250.430.410.41-0.011,632,2081440.410.4151,385,058128,00089,85010020029,000
2018-06-06VCRU0.4050.420.4050.420.015871,9911200.4150.42784,53142,50041,7002601,0002,000
2018-06-05VCRU0.390.4050.390.4050.0051,106,2701180.400.405856,58612,00039,500147,80038450,000
2018-06-04VCRU0.3850.400.3750.400.02516,658670.3950.40392,42715,50050,75048157,500
2018-06-01VCRU0.380.390.380.38324,940440.380.39236,46517,50029,37560041,000
2018-05-31VCRU0.3950.3950.3750.38-0.015514,287780.380.39419,1571,00016,9306,00020071,000
2018-05-30VCRU0.3750.3950.370.390.015425,809530.3850.395421,5508104493,000
2018-05-29VCRU0.350.3750.350.3750.015723,762750.3750.38705,2685,5005,4805147,000
2018-05-28VCRU0.350.3650.350.360.025271,560330.3450.36254,4004,0004,1609,000
2018-05-25VCRU0.350.360.330.3350.015101,820160.330.3690,8203,0004,0004,000
2018-05-24VCRU0.980.980.940.9631,374330.950.9610,5286,1335,0007139,000
2018-05-23VCRU1.001.000.950.960.01144,695580.960.98113,24014,16079516,500
2018-05-22VCRU0.951.000.950.95-0.0140,181400.951.0025,1455,6901,3468,000
2018-05-18VCRU0.950.970.950.960.0132,370270.960.9724,4203,1003504,500
2018-05-17VCRU0.950.980.950.95-0.0259,183470.950.9727,8457,64669223,000
2018-05-16VCRU1.001.000.950.97-0.03136,8851080.950.9788,42015,69037532,400
2018-05-15VCRU0.971.000.951.00-0.01134,001970.971.00110,021952,6006,01017515,100
2018-05-14VCRU1.031.071.011.01-0.02170,4432301.001.02147,5542,5003,8004,03665311,900
2018-05-11VCRU0.971.040.971.030.0352,063380.991.0343,7101,235187,100
2018-05-10VCRU0.991.000.951.000.0253,082300.971.0038,2945,5882009,000
2018-05-09VCRU0.981.000.980.98-0.0317,057280.981.0013,300100100100573,400
2018-05-08VCRU0.981.030.981.010.0326,719281.001.0420,5009502451,0244,000
2018-05-07VCRU0.971.070.970.98-0.0353,811560.981.0136,6931008,0482708,700
2018-05-04VCRU1.041.051.001.01-0.01101,204720.991.0386,9396,1001152,100505,900
2018-05-03VCRU0.991.050.991.020.0357,658791.011.0547,9685002,2881,0009025,000
2018-05-02VCRU0.941.000.910.980.05191,739710.940.99136,3072,00031,08085221,500
2018-05-01VCRU1.031.030.880.93-0.09543,7692280.900.93344,0754,000108,57570021986,200
2018-04-30VCRU1.131.141.021.02-0.15206,3191551.021.06144,9652,50030,75040427,700
2018-04-27VCRU1.161.181.111.11-0.02344,2641431.141.16282,76680029,3188031,300
2018-04-26VCRU1.161.181.131.13-0.04546,3883341.131.18415,03210,00058,13440092261,900
2018-04-25VCRU1.141.181.111.170.03690,1967601.171.18580,1783,70038,3199,1992,00056,800
2018-04-24VCRU1.131.141.111.140.0221,461251.101.1319,2006012,200
2018-04-23VCRU1.071.141.041.120.02119,274881.121.1396,4949,4002,5008010,800
2018-04-20VCRU1.031.121.031.100.0548,003481.071.1037,932400401500708,700
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