09:00:52 EDT Mon 16 Sep 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
2019-09-13VICO0.140.140.130.13-0.01471,005500.130.135242,30099,50012,1205,00026,58585,500
2019-09-12VICO0.1350.1450.130.1450.01756,042640.140.145419,20031,500104,11510,00052,227139,000
2019-09-11VICO0.1350.1450.130.1352,679,0911970.130.1351,626,299166,000126,00052,00030,000314,292364,500
2019-09-10VICO0.1250.1350.120.1350.0051,387,1001120.130.135437,10078,000144,90075,500404,600247,000
2019-09-09VICO0.1150.1350.1150.130.0151,454,9781230.1250.131,079,25083,4788,00017,5003,500125,250138,000
2019-09-06VICO0.100.120.100.1150.022,318,8521420.110.1151,732,45361,000136,65084,0002,749302,000
2019-09-05VICO0.100.100.090.10236,000240.0950.10146,4006,00010,20010,20020063,000
2019-09-04VICO0.0950.100.090.100.0177,50090.090.1057,50017,0003,000
2019-09-03VICO0.100.100.090.09-0.01166,000190.090.095159,5002,0003,0001,500
2019-08-30VICO0.0850.100.0850.100.0151,196,166480.0950.101,011,16630,00039,00015,00018,00083,000
2019-08-29VICO0.0850.0850.0850.085482,500140.0850.09390,00062,50030,000
2019-08-28VICO0.0850.0850.0850.08525,90060.0850.0924,8001,100
2019-08-27VICO0.0850.0850.0850.085-0.005281,850100.0850.09271,00085010,000
2019-08-26VICO0.0850.090.0850.085145,000250.0850.0991,00017,00015,0007,5001,50013,000
2019-08-23VICO0.0850.090.0850.0850.005282,000180.0850.09182,00017,00030,00021,00032,000
2019-08-22VICO0.080.080.080.08-0.005350,000230.080.085284,00013,00010,0006,00037,000
2019-08-21VICO0.0850.0850.080.085-0.005228,691260.0850.09133,11118,00015,00058062,000
2019-08-20VICO0.080.090.080.090.01386,400270.0850.09292,00010,0005009,00090074,000
2019-08-19VICO0.0750.080.070.08935,925470.0750.08818,4501,00046,90038,00070087530,000
2019-08-16VICO0.0750.080.0750.075-0.00579,958150.0750.0847,95315,0008,0001,0058,000
2019-08-15VICO0.0750.080.0750.08-0.005213,600220.0750.08105,00059,0002,00060047,000
2019-08-14VICO0.0850.0850.0750.0857,70070.0750.08510,7005,00042,000
2019-08-13VICO0.080.0850.080.0850.00586,259110.0750.08572,46079913,000
2019-08-12VICO0.080.0850.080.08-0.005142,300180.080.08573,50014,0001,80053,000
2019-08-09VICO0.080.0850.080.0850.005330,900170.080.085323,5004007,000
2019-08-08VICO0.080.080.080.08394,475270.0750.08387,2006001,6755,000
2019-08-07VICO0.090.090.080.08-0.005847,000590.080.085609,10024,00022,00015,000900176,000
2019-08-06VICO0.080.0850.080.0850.005691,250260.0850.09576,25014,000101,000
2019-08-02VICO0.080.0850.080.08313,700200.080.085179,00062,70072,000
2019-08-01VICO0.090.0950.080.08-0.0152,446,8461080.0750.0851,611,4501,000103,72540,000500202,171488,000
2019-07-31VICO0.0950.100.0850.095-0.0052,280,3301660.090.0951,717,909103,000103,62083,5004,900901266,500
2019-07-30VICO0.0650.110.0650.100.0357,398,5594600.0950.104,758,424193,000153,750224,80019,000681,5851,368,000
2019-07-29VICO0.0650.0650.060.0650.005436,900290.060.07281,50020,0002,00030,000400103,000
2019-07-26VICO0.060.0650.060.0650.00564,80040.060.0651,00080063,000
2019-07-25VICO0.060.0650.060.0650.005253,00030.060.0653,000250,000
2019-07-24VICO0.060.060.060.0642,56040.060.06542,560
2019-07-23VICO0.060.060.060.0620,00020.060.06520,000
2019-07-22VICO0.0650.0650.060.06214,073140.060.065211,9005751,598
2019-07-19VICO0.060.060.060.0682,74770.060.06532,00074750,000
2019-07-18VICO0.060.060.060.06366,500200.060.065364,0005002,000
2019-07-17VICO0.060.060.060.0648,00040.060.06548,000
2019-07-16VICO0.060.060.060.0653,00010.060.06553,000
2019-07-15VICO0.060.060.060.069,00020.060.0659,000
2019-07-12VICO0.060.0650.060.06110,60090.060.06581,10020,0005009,000
2019-07-11VICO0.060.060.060.06183,300110.060.065183,000300
2019-07-10VICO0.060.0650.060.06153,380140.060.065143,38010,000
2019-07-09VICO0.060.060.060.06323,558160.060.065164,00042,0001,40898,15018,000
2019-07-08VICO0.060.0650.060.060.0051,795,800830.060.065934,300386,00010,50048,000500165,500251,000
2019-07-05VICO0.060.060.0550.055-0.00555,75070.0550.0647,2505008,000
2019-07-04VICO0.060.0650.0550.062,556,658450.0550.061,763,0665,000171,00090,00030,000592497,000
2019-07-03VICO0.0550.060.0550.061,886,500360.060.0651,733,50020,00030,00030,00073,000
2019-07-02VICO0.060.0650.060.06224,800110.060.065118,80047,0008,00051,000
2019-06-28VICO0.060.0650.060.06559,05060.060.06535,05024,000
2019-06-27VICO0.060.0650.060.06598,900100.060.06510,60025,00030063,000
2019-06-26VICO0.060.0650.060.0650.00579,00060.060.06579,000
2019-06-25VICO0.060.060.060.0617,65020.060.06517,000650
2019-06-24VICO0.0550.060.0550.06355,60060.060.065355,000600
2019-06-21VICO0.060.060.060.0645,00010.060.06545,000
2019-06-20VICO0.060.060.060.06133,075120.060.065126,0002758006,000
2019-06-19VICO0.060.060.060.06-0.00516,00240.060.06515,400245357
2019-06-18VICO0.0650.0650.060.0650.005133,00060.060.065130,0003,000
2019-06-17VICO0.0650.0650.060.06674,923190.060.065543,92330,00030,00010,00051,00010,000