14:04:05 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-07-10VIO0.670.670.570.59-0.06408,7772670.580.60267,89585,00070019,0004857,50024,3153,712
2020-07-09VIO0.540.650.540.650.11360,4632160.620.65278,51715,5004,10016,0002,93722,00016,2194,722
2020-07-08VIO0.500.550.4850.540.055359,2862240.530.54245,91836,8508,04012,0001,55526,00022,7555,718
2020-07-07VIO0.490.500.480.4950.005341,9662020.4850.495187,875108,0008,54011,5001,0508,50010,5505,951
2020-07-06VIO0.570.570.480.49-0.06294,4561260.490.50140,90669,50022,00015,00045,0002,050
2020-07-03VIO0.580.580.550.56-0.0249,400240.540.5939,9004,0005,500
2020-07-02VIO0.620.620.570.58-0.03147,628240.570.59137,8184,0002,5003,000310
2020-06-30VIO0.630.630.600.61-0.02137,040460.600.63116,5001,0002,5009,5007,000540
2020-06-29VIO0.640.640.590.630.0399,143390.630.6476,3169,0002,00050010,500827
2020-06-26VIO0.620.630.600.630.0116,018200.590.6313,0281,5001,000310180
2020-06-25VIO0.620.630.590.60-0.0232,604200.610.6229,5001,0005001,500104
2020-06-24VIO0.660.660.620.630.0138,173320.620.6523,9193,5002,0001,5002003,0003,000854
2020-06-23VIO0.670.670.620.62-0.0565,004360.620.6415,5004,50028,5001,5003,50011,5004
2020-06-22VIO0.650.680.650.6747,500180.660.6713,50020,0007,5005,0001,000500
2020-06-19VIO0.680.680.660.67-0.0336,499240.650.7231,0001,0003,500999
2020-06-18VIO0.660.730.650.700.0250,146360.680.7221,8332,6136,50015,5003,700
2020-06-17VIO0.670.680.650.6657,930290.660.6822,2406,00021,0003,00070705,50050
2020-06-16VIO0.690.700.660.690.0153,406240.660.6831,5002,50011,5007,000906
2020-06-15VIO0.680.680.670.68-0.0120,569190.660.7212,6001,0005,0001,00047020479
2020-06-12VIO0.720.730.690.69-0.0467,967390.670.6955,6337,0005002003,0005001,134
2020-06-11VIO0.740.740.710.730.01187,308710.720.73106,67028,50011,50012,0001,0752,50024,175888
2020-06-10VIO0.730.770.700.73160,025890.720.7592,60010,00010,20014,50035030,0002,225
2020-06-09VIO0.770.800.730.73-0.04408,3921540.720.75250,83142,50017,00031,5002003,50056,0006,661
2020-06-08VIO0.710.810.710.770.11240,9821360.750.78143,65624,0001,00025,50020014,00032,000626
2020-06-05VIO0.720.720.600.67-0.03236,4991110.640.67140,11627,5001,00014,0004,50047,5001,883
2020-06-04VIO0.820.820.690.70-0.10226,5431350.700.72126,20035,63017,50020,0001,0943,00021,1001,589
2020-06-03VIO0.760.820.760.790.03224,7591100.790.82172,1058,50023,0007,000505,0007,0002,054
2020-06-02VIO0.680.780.680.760.09401,7792210.720.76263,45042,67727,50014,00082720,00028,7004,625
2020-06-01VIO0.520.670.520.670.16476,1152240.660.67297,45041,50042,50037,00020017,50035,1004,765
2020-05-29VIO0.490.510.490.510.0351,699250.4950.5142,5005,0001,0002,000400400399
2020-05-28VIO0.470.480.4650.480.0386,930340.4650.4884,9305001,000500
2020-05-27VIO0.4450.450.440.450.0162,591310.450.4659,9221,0002001,000269
2020-05-26VIO0.440.440.430.440.0153,150140.440.4553,150
2020-05-25VIO0.4450.4450.4150.4322,000140.430.4352,5002,00012,5002,5002502,000
2020-05-22VIO0.420.430.420.430.017,60050.4150.432,6005,000
2020-05-21VIO0.430.430.410.420.0154,95070.430.4351,7502,500100100500
2020-05-20VIO0.420.420.400.405-0.02175,604460.410.415148,50012,5001,5005003486,5004,515908
2020-05-19VIO0.430.430.4150.415-0.01563,495330.4150.4216,81513,50025,0002,5001,0004,500180
2020-05-15VIO0.440.440.4250.43-0.0154,939270.420.4331,00010,5006,5006,000939
2020-05-14VIO0.440.4550.4350.44123,433320.430.4451,4853,5004,00054,5004,0005,948
2020-05-13VIO0.3950.4550.3950.440.045147,232420.440.45114,0006,50015,1002,5005902,0005,340952
2020-05-12VIO0.3950.3950.390.3950.00563,894350.380.39560,3001,3921,392810
2020-05-11VIO0.350.400.350.390.03342,250840.3850.39263,64028,5008,00010,5003062,50027,912592
2020-05-08VIO0.3550.3650.350.360.0311,19080.350.363,0005005,0001,0001,690
2020-05-07VIO0.380.380.330.34-0.0315,700160.3250.3514,0001001,100500
2020-05-06VIO0.3750.3750.370.37-0.014,50040.370.383,5001,000
2020-05-05VIO0.380.380.3750.380.00514,50040.370.3810,5004,000
2020-05-04VIO0.3750.3750.370.375-0.00544,41070.370.3891038,5005,000
2020-05-01VIO0.380.380.3650.382,30050.3650.381,500400
2020-04-30VIO0.380.380.380.3890030.3650.38500400
2020-04-29VIO0.380.380.380.383,10060.3650.381,7501751,000
2020-04-28VIO0.4150.4150.380.38-0.0051,05730.370.381,00057
2020-04-27VIO0.400.430.380.3850.005153,792260.3850.395147,2423,5002,0001,050
2020-04-24VIO0.3250.400.3250.360.0549,250380.3550.4019,9006,5003,5005,50013,850
2020-04-23VIO0.320.3250.3050.30512,545120.3050.3256,5004,0001305001,285
2020-04-22VIO0.320.320.300.3050.0054,85080.290.314,030500320
2020-04-21VIO0.3250.3250.290.300.013,32870.290.302,028500400
2020-04-20VIO0.2850.290.280.2918,00080.280.296,5003,0002,0003,0003,500
2020-04-17VIO0.300.300.2850.307,174100.2850.301,0002,0001,5002,000674
2020-04-16VIO0.300.300.300.300.015,35760.290.305,357
2020-04-15VIO0.300.300.290.29-0.0051,50030.280.2951,000500
2020-04-14VIO0.300.300.270.2950.0210,53390.290.305,9002504,133