04:29:09 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
2019-09-13VRW0.2250.2250.2250.2250.015,00010.2250.245,000
2019-09-12VRW0.2150.2250.26
2019-09-11VRW0.2150.2150.210.215-0.01577,00040.2250.2677,000
2019-09-10VRW0.230.2150.26
2019-09-09VRW0.230.230.230.23-0.0136,00030.210.2635,0001,000
2019-09-06VRW38220.230.26191191
2019-09-05VRW0.240.230.26
2019-09-04VRW0.240.210.26
2019-09-03VRW0.240.210.26
2019-08-30VRW0.240.240.240.2435,00020.200.2635,000
2019-08-29VRW0.240.240.26
2019-08-28VRW0.240.2450.26
2019-08-27VRW0.2450.2450.240.24-0.00530,00030.240.2830,000
2019-08-26VRW0.2450.240.28
2019-08-23VRW0.2450.2450.28
2019-08-22VRW0.2450.240.28
2019-08-21VRW0.2450.2450.28
2019-08-20VRW0.260.260.2450.245-0.01533,43050.240.2829,4304,000
2019-08-19VRW0.280.280.260.26-0.0220,40060.260.2820,400
2019-08-16VRW0.280.280.30
2019-08-15VRW0.280.280.280.2810,00020.280.306,0004,000
2019-08-14VRW0.290.290.280.28-0.0126,50060.280.3021,0004,0001,500
2019-08-13VRW0.290.290.30
2019-08-12VRW0.290.290.290.29-0.016,50020.290.302,5004,000
2019-08-09VRW0.300.290.30
2019-08-08VRW0.300.290.30
2019-08-07VRW0.300.300.300.3025,00060.290.3025,000
2019-08-06VRW0.2950.300.2950.305,00050.290.303,5001,500
2019-08-02VRW0.300.300.300.300.0124,00030.290.3021,5002,500
2019-08-01VRW0.290.290.30
2019-07-31VRW0.290.290.30
2019-07-30VRW0.290.290.30
2019-07-29VRW0.300.300.300.300.013,20030.290.301003,100
2019-07-26VRW0.2950.2950.2950.2950.0059,00040.290.308,0001,000
2019-07-25VRW0.290.290.290.296,00020.290.306,000
2019-07-24VRW0.290.290.30
2019-07-23VRW0.290.290.30
2019-07-22VRW0.290.290.290.290.0051,25030.290.30500375375
2019-07-19VRW0.2850.2850.2850.2857,00030.2850.307,000
2019-07-18VRW0.2850.2850.2850.2853,50020.2850.303,500
2019-07-17VRW0.2850.2850.30
2019-07-16VRW0.2850.2850.2850.285-0.0158,00010.2850.308,000
2019-07-15VRW0.300.2850.30
2019-07-12VRW0.290.290.290.29-0.0111,30050.290.305,0004004005,500
2019-07-11VRW0.300.300.300.3015,00070.290.3014,500500
2019-07-10VRW0.290.300.290.300.0212,90070.290.306,4003,0003,500
2019-07-09VRW0.280.2850.30
2019-07-08VRW0.280.280.280.28-0.022,10020.270.302,100
2019-07-05VRW0.300.300.300.307,25330.280.307,253
2019-07-04VRW0.300.300.300.3025,00050.290.3020,0005,000
2019-07-03VRW0.2950.300.280.300.0232,00070.2650.3022,0004,0006,000
2019-07-02VRW0.280.280.280.28-0.025,00010.270.305,000
2019-06-28VRW0.300.2650.30
2019-06-27VRW0.300.2550.30
2019-06-26VRW0.300.2550.30
2019-06-25VRW0.300.280.30
2019-06-24VRW0.280.300.280.300.01511,50030.280.306,5001,5003,500
2019-06-21VRW0.2850.2850.2850.285-0.01550010.2850.30500
2019-06-20VRW0.280.300.280.30-0.03526,75030.2850.3026,750
2019-06-19VRW0.3350.250.29
2019-06-18VRW0.3350.260.30
2019-06-17VRW0.3350.250.30