13:40:42 EST Fri 15 Feb 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-Aequitas NEO
2019-02-14VLSC0.650.650.650.6556,89670.650.6636,89620,000
2019-02-13VLSC0.650.650.650.6572,71290.650.6655,21017,0005002
2019-02-12VLSC60130.650.66601
2019-02-11VLSC0.650.660.650.6595,876170.650.6677,9805001,07616,320
2019-02-08VLSC0.660.660.650.65-0.01217,618200.650.66185,00030,0001,0006181,000
2019-02-07VLSC0.650.660.650.660.01133,503110.650.66131,0001,00031,500
2019-02-06VLSC0.650.650.650.657,66370.650.666,563500100500
2019-02-05VLSC0.650.660.650.6534,00070.650.6733,500500
2019-02-04VLSC0.650.650.650.6579,81180.650.6659,81120,000
2019-02-01VLSC0.660.670.650.65-0.0113,336170.650.677,8812,0001,0004552,000
2019-01-31VLSC0.650.660.650.660.01472,933530.660.68446,2053,0004141142,50070020,000
2019-01-30VLSC0.650.650.650.65224,059210.650.66211,50055912,000
2019-01-29VLSC0.650.650.650.65154,500270.650.66142,50012,000
2019-01-28VLSC0.650.660.650.660.0161,755260.650.6659,0301001001,0005251,000
2019-01-25VLSC0.650.650.650.65144,853140.650.66144,500353
2019-01-24VLSC0.650.650.650.65424,850150.650.66382,40032,00010,000450
2019-01-23VLSC0.650.660.650.65104,655150.650.6683,40514,0002507,000
2019-01-22VLSC0.650.650.650.65535,510250.650.66520,12314,500200687
2019-01-21VLSC0.650.660.650.65354,292210.650.66204,2026,0002,000590141,500
2019-01-18VLSC0.650.660.650.651,870,301960.650.66546,931520,500389,166113,66610,000200,71489,324
2019-01-17VLSC0.650.650.650.651,221,017490.650.66446,580402,00035,000135,497201,940
2019-01-16VLSC0.650.660.650.65552,669480.650.6646,70068,0792006,500403,60020,5001,3905,700
2019-01-15VLSC0.650.660.650.650.021,492,423910.650.66487,35018,000100,065387,500365,5001,50042,50890,000
2019-01-14VLSC0.580.630.580.630.0224,165120.620.6321,2652,000400500
2019-01-11VLSC0.600.640.580.610.0199,9661070.600.6466,10018,5003724,0002,0004948,500
2019-01-10VLSC0.660.660.600.60-0.0936,429230.600.6630,0001,5001295008003,500
2019-01-09VLSC0.700.700.660.6956,109450.660.6942,8004,4002,0003,0004093,500
2019-01-08VLSC0.680.700.600.690.02233,709480.630.70183,1806,5002,0003,5001,50029,5297,500
2019-01-07VLSC0.680.700.660.670.02235,400460.660.69205,40018,0008,0002,5001,500
2019-01-04VLSC0.630.650.610.650.03129,623380.620.65120,9235,0005002003,000
2019-01-03VLSC0.590.630.590.610.0265,960430.610.6453,2012,0002,0001,0001,2596,500
2019-01-02VLSC0.550.640.550.590.03117,605620.590.6371,0507,0005002,50025,5006,5554,500
2018-12-31VLSC0.570.590.520.590.0288,007410.500.5860,6078,0005,0003,90010,500
2018-12-28VLSC0.560.600.520.570.06140,533580.570.59111,84011,0002,0003,0002241,0002,6008,869
2018-12-27VLSC0.500.590.490.510.06272,5191080.500.51225,40513,50011,5002,5002642,0003,85013,500
2018-12-24VLSC0.4250.450.4250.450.0224,622200.3850.47514,8001,0006,00076761,1701,500
2018-12-21VLSC0.380.4350.380.4350.05582,833180.3950.4381,3335001,000
2018-12-20VLSC0.3650.380.3650.380.00552,147310.370.3834,09713,5001,0001,000502,500
2018-12-19VLSC0.370.3850.370.3750.005160,400380.370.3848,7001,0003,500500105,7001,000
2018-12-18VLSC0.3550.3750.350.3750.03201,904840.3650.375153,1002,0007,0001,00011,30427,500
2018-12-17VLSC0.350.3550.3450.345-0.00531,160290.3450.3517,5605001,00050011,100500
2018-12-14VLSC0.3950.3950.350.35-0.045276,420900.350.36248,0003,5006,00013,0005009204,500
2018-12-13VLSC0.3950.3950.3750.39563,525930.3850.39543,0252,5003,0001,5006,0007,500
2018-12-12VLSC0.4150.420.390.395-0.02122,310790.3950.4077,2606,5005001,5002,50021,55012,500
2018-12-11VLSC0.460.4650.4150.415-0.0893,802470.4150.4274,1003,0002,0009,0005007024,500
2018-12-10VLSC0.530.530.4650.49540,069360.460.4930,4003,0005005002691,0001,9002,500
2018-12-07VLSC0.4350.540.420.4950.075128,400730.470.4889,3001,50014,5001,5001,50010020,000
2018-12-06VLSC0.440.440.420.42-0.0255,619260.420.42549,6191,0002,5005002,000
2018-12-05VLSC0.4350.4350.430.43-0.012,00030.430.461,500500
2018-12-04VLSC0.4450.45250.430.44125,9091350.4250.4487,1502,0005,00017,5001,0001,75910,500
2018-12-03VLSC0.550.550.430.44-0.0558,650340.430.4544,9004,0005,5005002503,500
2018-11-30VLSC0.4650.490.460.465-0.015712,146770.4550.4936,500610,1465,5005,00046,0009,000
2018-11-29VLSC0.490.490.470.48-0.01107,460500.4750.4889,8004,0006,0005,0009001,760
2018-11-28VLSC0.500.500.490.49-0.0176,690150.4850.49566,3909,500300500
2018-11-27VLSC0.520.520.4950.50-0.02208,425420.4850.495201,6252,5005001,3002,500
2018-11-26VLSC0.510.520.500.520.01239,395700.500.52203,4154,50015,0005,4004001,0001,1808,500
2018-11-23VLSC0.510.530.510.51-0.02118,500320.510.52104,5006,0003,5002,0002,500
2018-11-22VLSC0.510.530.500.530.02169,830450.510.53141,2003,00016,500305001,1007,500
2018-11-21VLSC0.530.540.510.51-0.03147,157440.510.53130,5932005,0004,000274500906,500
2018-11-20VLSC0.540.570.540.54-0.01126,072510.530.5598,5006,00015,0002,0002,0005722,000
2018-11-19VLSC0.560.560.550.550.0112,100110.550.5710,900700500
2018-11-16VLSC0.550.570.540.5435,720260.540.5621,32011,5001,0004001,500