00:42:37 EDT Sun 21 Apr 2019
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-NEO ATS
2019-04-18VCUV0.230.240.230.231,409,8872100.230.235521,11878,5831,800244,50016,6778,500264,209274,500
2019-04-17VCUV0.230.2350.220.23-0.005870,2101500.2250.23654,92641,50010,80052,0001501,834109,000
2019-04-16VCUV0.2450.2450.230.23-0.015971,7391390.230.235490,73435,00043,50051,00032,2802,000273,72543,500
2019-04-15VCUV0.240.250.230.2450.0051,833,5252230.2350.245645,075159,00047,785180,50017,55052,500533,615197,500
2019-04-12VCUV0.230.2450.2250.240.012,672,6062890.2350.24828,323147,50062,000273,50052,4353,500882,348423,000
2019-04-11VCUV0.230.230.2250.23-0.005986,0881490.230.235455,78726,85336,000118,520199,928149,000
2019-04-10VCUV0.260.260.230.235-0.014,451,1555340.2350.242,071,81282,00068,760254,500210,28018,5001,244,803500,500
2019-04-09VCUV0.2350.250.220.2450.0154,254,1745140.2450.251,946,38646,900110,020357,000121,4001,145,468527,000
2019-04-08VCUV0.2550.260.230.23-0.022,477,5433710.230.241,428,05161,00019,48695,00046,23010,500437,276380,000
2019-04-05VCUV0.260.2650.250.25-0.0152,272,5423770.250.255788,65541,0006,29585,50075,4004,000955,692316,000
2019-04-04VCUV0.270.270.260.270.005801,6941530.2650.27411,68046,50022,12788,5007,385139,00286,500
2019-04-03VCUV0.2850.2850.260.26-0.0251,952,2893180.260.2651,202,06184,00028,98543,00062,6003,000230,643298,000
2019-04-02VCUV0.280.290.270.2851,508,4252470.2750.285634,364135,00051,55437,00013,0006,500438,507192,500
2019-04-01VCUV0.2850.2850.2650.2850.0052,496,0963250.280.2851,080,197134,70064,996172,50049,8753,000558,328432,500
2019-03-29VCUV0.3050.320.2750.275-0.034,047,5536580.2750.2852,066,261244,53463,322162,000134,97013,000657,966705,500
2019-03-28VCUV0.340.340.2850.30-0.0813,954,7772,0130.300.3058,087,693862,800391,536655,97591,00072,0001,866,77310,0001,917,000
2019-03-27VCUV0.290.380.280.380.098,092,5531,4130.370.384,854,493554,000340,979535,950100,75019,500270,8814,0001,412,000
2019-03-26VCUV0.320.320.270.2957,796,2081,1080.290.2953,697,572764,000363,386610,675176,505129,000503,0701,552,000
2019-03-25VCUV0.3450.370.290.295-0.036,821,0521,2480.290.304,267,226678,249166,618436,250143,03514,500103,6741,011,500
2019-03-22VCUV0.480.480.310.325-0.03515,924,9393,1050.320.32510,230,4241,557,400445,9631,503,422171,23893,00050,9921,872,500
2019-03-21VCUV0.3850.4250.3350.36-0.028,578,9211,7020.360.3655,615,925916,385171,429532,64061,46027,000202,5821,051,500
2019-03-20VCUV0.2550.400.2550.3850.13512,325,9732,1370.380.3857,569,3111,850,950249,709647,830147,56721,500225,1061,614,000
2019-03-19VCUV0.2650.2650.240.25-0.0051,576,4742640.250.255706,110238,50044,161169,46359,50045,50061,240252,000
2019-03-18VCUV0.260.2650.250.255-0.005850,1351670.2550.26599,04873,79917,54032,50033,50013,5001,74878,500
2019-03-15VCUV0.2650.2650.2550.26-0.01740,1491260.2550.265539,56120,0004,88018,50012,5003,5001,708139,500
2019-03-14VCUV0.2650.280.260.271,085,6801700.2650.27519,765136,96242,46499,50027,0004,0001,489254,500
2019-03-13VCUV0.260.2850.250.270.0053,061,4384970.2650.271,602,982184,00039,821264,00086,63461,500232,501590,000
2019-03-12VCUV0.260.2650.2450.2650.0051,722,6562950.250.265918,516131,000186,41590,06023,50038,000665334,500
2019-03-11VCUV0.2450.2650.2350.260.021,714,6303770.2550.26765,52595,50072,87496,79571,0004,500102,736505,700
2019-03-08VCUV0.2550.2650.2350.24-0.032,287,3014280.2350.241,051,022215,500114,000112,795142,42610,000291,058350,500
2019-03-07VCUV0.2350.2750.2350.2750.031,332,1502340.2650.275725,991137,50015,30061,57438,50050073,285279,500
2019-03-06VCUV0.2650.2650.240.245-0.0152,073,3094250.240.251,002,63482,60096,200149,500174,00046,000245,375277,000
2019-03-05VCUV0.2750.280.2550.265-0.011,327,1732620.260.265534,767131,50085,75022,00070,8002,000255,356225,000
2019-03-04VCUV0.2950.300.2650.27-0.0052,024,6893760.2750.281,133,897109,50076,08766,000117,2505,000186,955330,000
2019-03-01VCUV0.230.290.220.2750.044,525,9566900.270.282,898,288336,500178,32630,490150,93427,500340,918563,000
2019-02-28VCUV0.240.2450.2250.23-0.0152,481,6514100.230.2351,438,501108,25059,02548,400135,90024,500312,575354,500
2019-02-27VCUV0.2650.2650.240.245-0.022,251,1473480.2450.2551,207,946152,00031,07717,000176,90017,500282,724366,000
2019-02-26VCUV0.2550.270.2450.2650.0052,401,5214220.2550.2651,741,82340,00093,75546,43341,8282,00031,682404,000
2019-02-25VCUV0.2750.2750.250.260.013,491,4255960.2550.262,165,864138,00054,65246,000145,5751,500129,834810,000
2019-02-22VCUV0.210.2550.210.250.059,387,2811,2460.250.2555,745,838206,330266,255109,629365,0852,500885,6441,806,000
2019-02-21VCUV0.2050.2350.190.20-0.06517,453,9592,0880.200.20510,503,564759,800518,845397,715663,35028,0002,695,18510,0001,877,500
2019-02-20VCUV0.240.3050.230.2711,499,3661,7580.2650.277,270,331972,450301,155474,589697,41070,000154,0161,559,415
2019-02-19VCUV0.340.3850.260.27-0.0510,601,6691,7050.270.2757,123,204896,415171,953602,175805,3003,00091,122908,500
2019-02-15VCUV0.4050.4350.3150.32-0.0616,503,9873,0040.320.32511,775,4011,769,500337,873918,800162,750150,000103,6631,286,000
2019-02-14VCUV0.520.760.380.39-0.1615,315,4303,9430.380.398,809,9532,997,689284,5001,559,15280,508339,00070,5281,174,100
2019-02-13VCUV0.420.580.410.550.144,913,8201,2100.540.552,945,635938,00065,318502,77025,696138,50010,172287,729
2019-02-12VCUV0.370.410.3650.410.0351,605,6733790.4050.41905,544223,00061,240216,20049,5006,189144,000
2019-02-11VCUV0.3450.3850.330.3750.0351,539,1263360.3650.3751,053,245160,41944,922142,00011,5003,040124,000
2019-02-08VCUV0.330.3450.3250.340.01740,5731710.330.34368,670134,00059,40343,00039,0004,0001,50091,000
2019-02-07VCUV0.3450.3450.3250.33-0.01841,9871290.3250.33690,88464,0004,16510,0008,2211,0001,71762,000
2019-02-06VCUV0.350.3550.330.34-0.005834,4281860.340.35501,850100,15544,50010,00037,5004,5001,923134,000
2019-02-05VCUV0.3250.360.310.3450.0151,719,0553300.3450.351,233,120201,00026,28034,85016,3001,50031,005175,000
2019-02-04VCUV0.330.3450.3250.33630,9671780.330.345353,609175,0009,82510,5009,2002,0001,83369,000
2019-02-01VCUV0.3450.3550.330.33-0.025745,8672190.3350.355515,770122,0007,69412,4007,0001,5002,50377,000
2019-01-31VCUV0.300.370.270.340.0355,635,5169120.340.363,660,884816,100243,069234,00088,75617,00033,207542,500
2019-01-30VCUV0.3350.340.300.305-0.0452,315,3335130.3050.311,640,524234,50047,989163,50029,0204,5003,140192,160
2019-01-29VCUV0.360.3650.300.350.0052,526,3675860.3350.351,572,612378,000127,062155,58538,50010,5005,108239,000
2019-01-28VCUV0.340.360.3250.3450.012,536,2085510.340.3451,763,217190,800119,013160,95579,3942,0005,429215,400
2019-01-25VCUV0.3150.340.300.3350.0252,105,8514790.330.3351,445,860220,50036,907107,50063,3805,00035,704191,000
2019-01-24VCUV0.290.340.290.310.033,958,6716910.310.322,879,443235,000216,350246,00097,5006,00049,878228,500
2019-01-23VCUV0.250.290.2450.280.021,867,6383560.280.2851,306,759143,27544,450118,85071,80056,004126,500
2019-01-22VCUV0.2650.2650.240.26-0.015452,4881260.2550.26353,85654,00010,74618,0001,5001,88612,500
2019-01-21VCUV0.2550.280.240.2750.0151,010,4672150.270.275732,82967,00024,648109,50038,0005001,99036,000