22:05:04 EDT Sat 25 May 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
2019-05-24VICO0.080.080.070.07-0.005525,560250.070.075263,0003602,0004,00020,000234,2002,000
2019-05-23VICO320.070.083
2019-05-22VICO0.070.0750.070.07-0.01381,000130.070.0810,0001,000310,00060,000
2019-05-21VICO0.070.070.070.07-0.011,13620.070.081,000136
2019-05-17VICO0.080.080.080.0865,20070.080.08558,0007,000200
2019-05-16VICO0.0750.080.070.080.005108,000120.0750.0815,00020,00010,00021,00042,000
2019-05-15VICO0.070.080.070.0750.005492,800160.0750.08490,7001,0001,100
2019-05-14VICO0.0750.0750.070.07-0.005123,30080.070.0752,30016,00024,00051,00030,000
2019-05-13VICO50010.070.075500
2019-05-10VICO0.0750.0750.070.07-0.005333,050210.070.075116,75024,0004,500153,80034,000
2019-05-09VICO0.0750.0750.070.075259,600180.0750.08249,00010,000600
2019-05-08VICO0.0750.080.0750.075-0.00546,30070.0750.0846,000300
2019-05-07VICO0.080.080.0750.075-0.01198,400150.0750.08161,4009,00028,000
2019-05-06VICO0.0850.0850.080.08-0.00526,34040.080.0859,00017,000340
2019-05-03VICO0.080.0850.080.085-0.005165,500200.080.085104,00020,0001,00015,00050025,000
2019-05-02VICO0.090.090.0850.09-0.005116,700120.080.09116,500200
2019-05-01VICO0.080.0950.080.0950.005550,971330.090.095516,4715,00016,00050013,000
2019-04-30VICO0.0850.090.080.090.005315,233410.0850.09234,3331,00027,00021,0002,00090029,000
2019-04-29VICO0.080.090.080.085-0.005123,650170.0850.09104,5005,15010,0004,000
2019-04-26VICO0.0850.090.080.090.01132,200160.080.09119,7001,00011,000500
2019-04-25VICO0.080.0850.080.08-0.00586,82890.080.08586,000828
2019-04-24VICO0.080.0850.080.085197,998140.080.085197,608390
2019-04-23VICO0.080.0850.080.085-0.005318,50080.080.085306,00050012,000
2019-04-22VICO0.090.090.0850.09170,380140.0850.09145,38020,0005,000
2019-04-18VICO0.080.090.080.090.005234,600180.090.095158,00025,00051,600
2019-04-17VICO0.0750.090.070.0850.01617,303550.0850.09473,30320,00035,00052,00037,000
2019-04-16VICO0.070.0750.070.0750.005261,600190.0750.08154,00010,00025,00011,00051,60010,000
2019-04-15VICO0.0750.0750.070.07-0.01345,487190.070.075230,4875,00010,00015,00085,000
2019-04-12VICO0.080.080.0750.08176,829180.0750.08155,3295,00050016,000
2019-04-11VICO0.080.080.080.0896,500120.080.08539,00010,00050047,000
2019-04-10VICO0.080.080.0750.075-0.0057,85060.0750.084,0008503,000
2019-04-09VICO0.080.080.0750.0831,627110.0750.0830,6271,000
2019-04-08VICO0.080.080.080.08-0.005201,835310.0750.085188,76070037512,000
2019-04-05VICO0.080.0850.080.085130,442130.080.08597,00022,00044211,000
2019-04-04VICO0.0850.0850.080.08552,50080.080.08515,00050037,000
2019-04-03VICO0.0850.0850.080.085306,551230.080.085211,50120,00025,0005050,000
2019-04-02VICO0.090.090.0850.085-0.00595,20080.0850.0970,00020025,000
2019-04-01VICO0.0950.0950.0850.09-0.005576,939270.090.095398,93410,00015,0005153,000
2019-03-29VICO0.090.0950.0850.0950.005289,666320.090.095156,66647,00010,00027,00049,000
2019-03-28VICO0.090.090.0850.085-0.005178,050170.0850.0993,00010,5002,00055072,000
2019-03-27VICO0.0850.100.0850.090.011,150,494870.090.095952,49445,00021,00051,00081,000
2019-03-26VICO0.0850.0850.080.08-0.00549,25080.080.08518,25016,00015,000
2019-03-25VICO0.090.090.0850.085-0.005555,872360.0850.09430,60022,70040,00010,00052,572
2019-03-22VICO0.0850.090.0850.090.005300,423300.090.095259,4235,00036,000
2019-03-21VICO0.0850.090.0850.085-0.005214,500210.0850.09194,50010,00010,000
2019-03-20VICO0.0850.090.0850.09-0.005445,150250.0850.09444,500650
2019-03-19VICO0.090.0950.090.0950.01347,426290.090.095342,9005262,0002,000
2019-03-18VICO0.090.090.0850.085-0.005460,450340.0850.09432,80010,50015017,000
2019-03-15VICO0.0950.0950.0850.09381,570380.0850.0999,16565,00032,0001,405184,000
2019-03-14VICO0.0950.0950.0850.09-0.005366,287360.090.095360,1371,1505,000
2019-03-13VICO0.100.100.0950.095-0.005418,495460.0950.10345,50050056,49516,000
2019-03-12VICO0.0950.100.0950.10602,390430.100.105374,160110,00015,0005,48025097,500
2019-03-11VICO0.1050.110.0950.10-0.01617,762740.100.105356,14087,0007,10075,00010,5003,5001,02277,500
2019-03-08VICO0.1050.110.100.110.005788,468790.1050.11597,74526,00016,90065,50033,50032348,500
2019-03-07VICO0.100.1150.0950.1050.0054,294,9612890.100.1052,937,15518,500269,840148,500170,716160,250590,000
2019-03-06VICO0.090.1050.090.100.012,651,3791620.0950.101,629,66010,000208,219112,00077,450153,050461,000
2019-03-05VICO0.100.100.080.09-0.0052,210,0381410.0850.091,328,5884,000261,00084,550143,60059,300329,000
2019-03-04VICO0.110.1150.0950.095-0.014,558,5632960.0950.102,471,95336,500390,15097,500153,50030,000694,460684,500
2019-03-01VICO0.0850.120.080.1050.0214,991,2538680.1050.119,134,655143,000644,264289,365372,5002,404,4692,003,000
2019-02-28VICO0.0650.100.0650.0850.026,087,8573370.080.0854,705,288131,000135,120148,000172,449796,000
2019-02-27VICO0.0650.070.0650.065455,000230.0650.07239,00086,00026,000104,000
2019-02-26VICO0.0650.070.0650.065-0.005106,200130.060.065103,2003,000