08:23:57 EDT Mon 20 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
2019-05-17VNVX0.150.150.150.15-0.0114,69940.1450.1514,199500
2019-05-16VNVX0.160.160.160.1625,50050.1450.17515,00010,000500
2019-05-15VNVX0.150.160.150.160.01104,00040.140.16104,000
2019-05-14VNVX0.160.160.150.159,50020.140.169,500
2019-05-13VNVX0.150.140.16
2019-05-10VNVX0.150.150.150.151,00010.1550.161,000
2019-05-09VNVX0.150.150.150.1550010.1350.16500
2019-05-08VNVX0.150.150.150.15-0.0115,00020.150.165,00010,000
2019-05-07VNVX0.160.150.16
2019-05-06VNVX0.160.160.160.1610,00020.150.169,500500
2019-05-03VNVX0.150.160.150.1610,00020.150.165,0005,000
2019-05-02VNVX0.160.150.16
2019-05-01VNVX0.160.160.160.1613,50020.150.1613,500
2019-04-30VNVX0.140.160.140.160.0286,00080.150.1676,00010,000
2019-04-29VNVX0.140.140.140.14-0.01513,05540.1350.1458,0005,055
2019-04-26VNVX0.1550.1350.16
2019-04-25VNVX0.1550.1550.1550.15511,00020.1350.1611,000
2019-04-24VNVX0.1550.1350.155
2019-04-23VNVX0.170.170.1550.155-0.0130,000100.1350.15523,0006,500500
2019-04-22VNVX0.1650.1650.1650.1650.011,00010.1550.1651,000
2019-04-18VNVX0.160.160.1550.15520,39030.1550.16520,390
2019-04-17VNVX0.1550.1550.1550.1550.00522,50050.1550.16522,000500
2019-04-16VNVX0.1550.1550.150.15-0.00521,20080.150.16516,2003,0001,500500
2019-04-15VNVX0.1550.1550.1550.1551,90020.150.1551,900
2019-04-12VNVX0.1550.1550.1550.1550.00521,00040.150.1620,500500
2019-04-11VNVX0.1550.1550.150.15-0.0051,70030.150.1557001,000
2019-04-10VNVX0.1550.1550.1550.1550.00556,00020.150.15550,0006,000
2019-04-09VNVX0.1550.1550.150.15-0.00545,40060.150.1735,00010,000400
2019-04-08VNVX0.160.160.1550.15594,500100.1550.1789,0003,5002,000
2019-04-05VNVX0.170.170.150.15-0.0231,50060.150.1627,0003,5001,000
2019-04-04VNVX0.170.170.170.170.011,00010.150.171,000
2019-04-03VNVX0.1650.1650.160.160.0187,50060.150.1687,000500
2019-04-02VNVX0.150.160.18
2019-04-01VNVX0.170.170.150.150.00512,68130.150.1812,500181
2019-03-29VNVX0.140.160.140.145110,500200.1450.1694,5005,00010,0001,000
2019-03-28VNVX0.160.160.1450.145-0.00516,30080.1350.1611,3005,000
2019-03-27VNVX0.150.1550.150.15-0.0146,00080.1550.1645,500500
2019-03-26VNVX0.1650.1650.1550.1642,99880.1550.1642,500498
2019-03-25VNVX0.1650.1650.140.160.01266,697370.1550.16213,69710,00040,0003,000
2019-03-22VNVX0.150.150.140.150.0264,200100.1350.1762,5002005001,000
2019-03-21VNVX0.120.150.1050.130.01164,000220.130.155140,00050016,5004,0003,000
2019-03-20VNVX0.130.130.1150.12-0.0138,87580.110.1228,87510,000
2019-03-19VNVX0.130.130.130.13-0.0058,90040.1150.1358,500400
2019-03-18VNVX0.1350.1350.1350.13531,00050.130.13518,00012,500500
2019-03-15VNVX0.1350.130.17
2019-03-14VNVX0.1350.1350.1350.1354,00010.130.1554,000
2019-03-13VNVX0.1350.1450.1350.135-0.00518,50050.130.1718,500
2019-03-12VNVX0.140.130.17
2019-03-11VNVX0.1350.140.1350.144,00030.140.174,000
2019-03-08VNVX0.140.1450.17
2019-03-07VNVX0.140.140.140.144,88920.140.1654,889
2019-03-06VNVX0.1450.1450.140.14-0.01103,10580.140.175100,1052,0001,000
2019-03-05VNVX0.150.1550.175
2019-03-04VNVX0.140.140.140.14-0.014,11150.150.181114,000
2019-03-01VNVX0.1350.150.1350.150.0148,00090.150.1747,500500
2019-02-28VNVX0.140.1450.140.14-0.00520,50040.140.1520,500
2019-02-27VNVX0.1450.1450.1450.14510,00030.140.159,500500
2019-02-26VNVX0.150.150.1450.145-0.035,00040.140.1554,500500
2019-02-25VNVX0.1650.1750.1650.1750.0153,50050.160.17520,00033,500
2019-02-22VNVX0.1750.1750.1650.16516,87540.160.17516,875
2019-02-21VNVX0.160.1650.160.1650.01575,400100.150.1772,9002,500