15:15:30 EST Thu 23 Jan 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
2020-01-22VRW0.310.3550.3050.350.03342,750460.350.37262,25055,0004,00019,0002,500
2020-01-21VRW0.340.340.320.32-0.0211,90060.3050.349,4001,5001,000
2020-01-20VRW0.340.310.34
2020-01-17VRW0.340.340.340.341,00010.3050.341,000
2020-01-16VRW0.330.340.330.340.0140,50070.320.3440,500
2020-01-15VRW0.330.320.34
2020-01-14VRW0.3350.340.330.330.0338,000100.320.3425,0005,0003,0005,000
2020-01-13VRW0.310.310.300.30-0.0330,00070.300.3410,00010,0005,0005,000
2020-01-10VRW0.330.340.300.330.0171,900140.300.3466,4005005004,500
2020-01-09VRW0.320.320.320.320.011,56230.290.331,562
2020-01-08VRW0.3050.310.290.31-0.02556,500140.310.3347,0001,5001,5001,0005,500
2020-01-07VRW0.320.3350.310.3350.01523,100150.290.33512,2002,0001,5002,0005,400
2020-01-06VRW0.320.320.320.325,00020.3150.325,000
2020-01-03VRW0.290.320.290.320.0326,00060.270.3223,0002,0001,000
2020-01-02VRW0.290.290.2750.275-0.0253,62050.270.291,0003103102,000
2019-12-31VRW0.300.2750.30
2019-12-30VRW0.290.300.290.300.0123,90060.2850.3023,500400
2019-12-27VRW0.270.290.270.290.0265,25080.270.3065,250
2019-12-24VRW0.270.270.270.27-0.026,00020.270.295,0001,000
2019-12-23VRW0.270.290.2650.290.04189,215580.270.29180,7501,5006,000965
2019-12-20VRW0.250.250.250.25-0.00582,72880.250.2882,000364364
2019-12-19VRW0.2550.250.28
2019-12-18VRW0.2550.2550.2550.2550.0056,00020.250.286,000
2019-12-17VRW0.250.250.250.250.0059,50010.250.289,500
2019-12-16VRW0.250.250.2450.245-0.005112,00070.250.275111,0001,000
2019-12-13VRW0.250.250.275
2019-12-12VRW0.250.250.275
2019-12-11VRW0.250.250.275
2019-12-10VRW0.250.250.250.255,00030.250.2755,000
2019-12-09VRW0.250.250.275
2019-12-06VRW0.250.250.275
2019-12-05VRW0.250.250.250.25-0.0055,00010.250.2755,000
2019-12-04VRW0.2550.250.275
2019-12-03VRW0.270.2750.2550.25543,500130.250.27531,5004,0008,000
2019-12-02VRW0.250.2550.250.255-0.00527,60030.250.2727,500100
2019-11-29VRW0.2450.260.2450.260.0290,500210.260.2888,0001,5001,000
2019-11-28VRW0.270.270.240.24-0.03119,000120.240.25119,000
2019-11-27VRW0.270.270.270.2724,00040.270.3018,5002,5003,000
2019-11-26VRW1010.270.2910
2019-11-25VRW0.270.270.270.271,50010.270.291,500
2019-11-22VRW0.270.270.29
2019-11-21VRW0.270.270.270.27-0.0270,01020.270.28570,010
2019-11-20VRW0.290.2650.29
2019-11-19VRW0.290.270.29
2019-11-18VRW0.290.290.2750.290.025,00040.2650.295,000
2019-11-15VRW0.270.2650.29
2019-11-14VRW0.270.2650.30
2019-11-13VRW0.270.270.270.270.0051,70020.270.321,700
2019-11-12VRW0.300.350.2650.2650.01510,70060.2650.3410,500100100
2019-11-11VRW0.250.250.30
2019-11-08VRW0.250.250.250.250.0224,50030.250.2923,5001,000
2019-11-07VRW0.230.230.230.230.00518,50010.230.2518,500
2019-11-06VRW0.2250.230.25
2019-11-05VRW0.2250.2250.25
2019-11-04VRW0.2250.2250.25
2019-11-01VRW0.2250.2250.25
2019-10-31VRW0.2250.2250.2250.22533,50010.2250.2533,500
2019-10-30VRW0.2250.2250.25
2019-10-29VRW0.230.230.2250.225-0.00527,000110.2250.2527,000
2019-10-28VRW0.230.2250.25
2019-10-25VRW0.230.230.230.230.0055,30020.230.255,000300
2019-10-24VRW0.2250.230.25