20:49:49 EDT Wed 21 Aug 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
2019-08-21VCUV0.1650.1750.1650.1750.01805,494940.170.175375,89071,50064,52961,50045026,625205,000
2019-08-20VCUV0.1650.1650.1550.1650.005460,035530.160.165149,91080,50085,00016,375250105,50022,500
2019-08-19VCUV0.1550.170.1550.161,059,3391120.1550.16426,987183,50075,70054,500480101,172217,000
2019-08-16VCUV0.150.160.140.160.01723,660690.1550.16194,99349,5009,000338,667131,500
2019-08-15VCUV0.1550.1550.130.151,418,1381230.1450.15950,26638,000225,3508,0004701,552194,500
2019-08-14VCUV0.160.160.140.15-0.011,131,4921480.1450.15725,71779,5001,50018,0006,4803,500147,295149,500
2019-08-13VCUV0.1750.1750.150.16-0.012,893,5832580.1550.1651,405,221275,500125,597100,0006,129473,136508,000
2019-08-12VCUV0.170.1850.170.17-0.015725,968830.170.175336,13328,0001,08514,000255,25091,500
2019-08-09VCUV0.1850.1850.180.1850.005221,629460.180.185158,25419,50030030,57513,000
2019-08-08VCUV0.1850.190.170.18-0.01871,0931050.180.185552,18054,00010,27949,5006,3756,500112,75979,500
2019-08-07VCUV0.1950.1950.1850.19313,265580.1850.19134,95058,0005,78513,5002,50089,5309,000
2019-08-06VCUV0.1950.1950.190.19-0.005351,662670.190.195171,9108,5007,51215,00077,24071,500
2019-08-02VCUV0.190.200.1850.200.005585,048750.190.20136,92975,30037,2387,5004902,000253,59172,000
2019-08-01VCUV0.200.200.190.195818,2421090.190.20338,75983,000100,00030,50031,983234,000
2019-07-31VCUV0.2050.210.190.201,200,8021770.190.20552,544111,00069,68568,500355238,718160,000
2019-07-30VCUV0.1950.2050.1950.200.005577,975900.1950.205271,38017,000500144,595144,500
2019-07-29VCUV0.1950.2050.190.191,744,8081990.190.195420,269237,50076,72050,0002001,000595,619363,500
2019-07-26VCUV0.190.1950.1850.195880,4011070.190.195329,770132,6002,51039,0009,000187,271180,250
2019-07-25VCUV0.1950.1950.180.1951,880,2692190.1850.195843,268109,50016,98352,00041,6001,500560,418255,000
2019-07-24VCUV0.2050.2050.190.20-0.0051,867,9372020.190.20798,29362,0001,54479,0001,50018,500776,100131,000
2019-07-23VCUV0.210.2150.200.205-0.005704,095930.200.21422,15510,00050047,50025,9106,500148,03043,500
2019-07-22VCUV0.210.220.200.205930,1781150.2050.215333,508133,00022,87036,00027,5005,000175,300197,000
2019-07-19VCUV0.2050.210.200.21727,6101140.200.215416,05076,00054,0009,50020,430107,63044,000
2019-07-18VCUV0.210.210.2050.21-0.0051,443,6951570.2050.215482,416235,60089,500151,00093,00062,000177,679152,500
2019-07-17VCUV0.2150.220.2050.2151,795,6091720.210.221,021,177176,00047,00050,00044,00016,000319,432122,000
2019-07-16VCUV0.2250.2250.200.215-0.012,337,3132620.2150.221,158,524255,50038,071140,50075,320505,898163,500
2019-07-15VCUV0.240.240.220.225-0.021,061,5231470.2250.23561,37694,40010,40085,00050010,000217,84782,000
2019-07-12VCUV0.250.260.230.245-0.021,225,8612000.240.26785,167152,50097644,0009,9409,00052,278172,000
2019-07-11VCUV0.250.2650.2450.265-0.005174,480320.2550.26553,00012,00027,76010,00072071,000
2019-07-10VCUV0.2550.270.240.27813,9081210.2550.27491,86061,00038,00044,000102,04877,000
2019-07-09VCUV0.2750.2750.260.27-0.005667,8781130.2650.27339,64283,00030,50020,00030030,936163,500
2019-07-08VCUV0.260.2850.260.2750.015521,1421190.2650.28338,56936,50040020,0002,673123,000
2019-07-05VCUV0.260.2650.2450.260.01443,2351120.2550.265232,93959,50074526,0003,051121,000
2019-07-04VCUV0.260.2650.250.25-0.015215,219690.250.2696,23845,00021714,0001,26458,500
2019-07-03VCUV0.2450.2750.2450.2650.015681,9631400.250.265285,866122,00084,62242,000502,50053,42591,500
2019-07-02VCUV0.2350.2550.2250.250.01571,2741230.240.25256,66982,72062,20824,50014019,50027,53798,000
2019-06-28VCUV0.250.250.2250.23-0.011,239,4092210.230.24746,586212,5002,79547,50010,17512,00027,853180,000
2019-06-27VCUV0.240.270.240.24-0.0051,479,8222820.240.26917,424141,500147,97183,5002,85027,5003,577155,500
2019-06-26VCUV0.270.270.240.245-0.0251,199,4372440.2450.26924,121122,50025,61218,0008,4806,0003,22491,500
2019-06-25VCUV0.300.300.2650.265-0.0351,329,7512540.2650.291,000,228177,00016,75015,5007,00018,5002,27392,500
2019-06-24VCUV0.300.3050.280.300.01749,4791670.290.30400,015149,50022,49021,0001,5685,5001,406148,000
2019-06-21VCUV0.2750.2950.250.2950.0151,581,1682920.2850.2951,111,362141,00021,31262,50020,51033,5001,984189,000
2019-06-20VCUV0.2950.300.270.28-0.015640,1341300.280.29400,12848,50056,00019,0007,0001,006108,500
2019-06-19VCUV0.300.300.2750.285-0.015260,485730.2850.295149,65027,5006,5005,0006,0001,33564,500
2019-06-18VCUV0.3050.310.2650.28-0.021,306,5603230.280.31755,248145,00046,50095,50037,43514,00028,877184,000
2019-06-17VCUV0.310.3250.300.30-0.0051,317,3513210.300.315848,87193,50033,80990,00020,00028,00030,171173,000
2019-06-14VCUV0.2950.340.2750.3050.023,843,0406960.300.312,321,651339,097134,549284,50022,61930,000258,124452,500
2019-06-13VCUV0.250.2850.2450.2850.042,304,9543990.270.2851,377,699163,70589,300123,00012,42947,00053,821438,000
2019-06-12VCUV0.2350.2550.2350.2450.0151,121,5081950.240.245748,04989,00065,76139,0009,2003,50027,998139,000
2019-06-11VCUV0.2150.2350.2150.230.005515,874910.230.235374,89535,0005,87539,00030010,0001,30449,500
2019-06-10VCUV0.2250.2250.2150.2250.005289,546500.220.22595,04631,50036,00094,50032,500
2019-06-07VCUV0.220.220.2150.22370,987530.2150.225239,50727,50058,55070025,73019,000
2019-06-06VCUV0.2150.2250.2150.220.005920,8711120.2150.225321,61255,00091,05037,50011,50015,00080,257308,952
2019-06-05VCUV0.2150.2250.210.215823,3511200.210.22341,284109,0006,77083,50030015,000129,606137,891
2019-06-04VCUV0.210.220.2050.2150.005346,250670.210.22195,85017,50055,60012,0008,00080056,500
2019-06-03VCUV0.2150.220.210.21-0.005369,975950.210.215247,7357,50028,22518,0001,00029,01538,500
2019-05-31VCUV0.210.2150.2050.2150.01508,810800.2050.215226,96022,50090,00033,0008,00019,0001,350108,000
2019-05-30VCUV0.200.210.1950.205256,849480.200.21235,8991,50010035019,000
2019-05-29VCUV0.220.220.200.205-0.005803,0891470.200.21389,54866,50024,04046,00020,60020,00029,401207,000
2019-05-28VCUV0.2250.2250.210.22-0.005513,850700.210.22225,75043,00061,00018,00026,600139,500
2019-05-27VCUV0.2250.230.220.225277,424660.220.23201,30614,7003,5008,0001782,24047,500
2019-05-24VCUV0.220.2350.220.225609,629700.220.23412,96440,0002,78513,00052,38088,500
2019-05-23VCUV0.230.2350.2250.225-0.005509,087900.2250.235281,54348,00060,4005,00010,00077,64426,500
2019-05-22VCUV0.2150.2350.2150.230.005741,414820.220.23485,64790,50016,54021,1255,00032,60290,000