10:18:32 EDT Fri 23 Aug 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
2019-08-22VSIL7.618.007.567.860.22216,8341,1267.807.9982,01522,20020,72536,0763,29210,00022,03520,491
2019-08-21VSIL7.297.737.297.640.14258,2261,1447.507.64121,03721,10018,42036,6132,22312,90033,73380011,400
2019-08-20VSIL6.937.586.937.450.455363,7841,4007.447.50202,69340,60010,33033,3391,68710,10054,31710010,618
2019-08-19VSIL6.717.106.706.97-0.175430,4141,6626.907.07220,48431,86135,50450,0963,98839,00036,16813,313
2019-08-16VSIL6.967.356.007.18-0.19470,7681,8717.007.24254,24758,33520,54470,3394,31211,00016,61230035,079
2019-08-15VSIL7.707.707.107.37-0.25433,8561,6467.307.40246,59229,10039,81544,7153,71510,70036,0197,50015,700
2019-08-14VSIL7.857.937.457.56-0.21382,7561,7957.557.63171,12442,20045,55962,3333,19210,90024,94822,500
2019-08-13VSIL8.258.257.757.83-0.33574,5342,6457.757.85332,05935,40049,80069,1784,17816,60043,11930023,900
2019-08-12VSIL8.228.328.078.13-0.03481,0722,3068.088.20257,95348,73824,31873,7652,85824,10020,44080026,500
2019-08-09VSIL8.008.307.878.150.20469,9481,7098.158.20177,00425,500161,49831,0701,87011,80022,70640038,100
2019-08-08VSIL7.558.117.217.980.38531,4981,7107.778.08242,37542,50092,96559,2004,66715,00034,59140038,800
2019-08-07VSIL7.808.387.557.62-0.03694,5871,9797.507.70348,22161,92590,59962,0304,44517,00074,46740035,000
2019-08-06VSIL7.357.867.357.650.57472,9511,7047.607.65275,62728,58449,23627,5443,16711,10041,09340034,300
2019-08-02VSIL7.247.246.947.07-0.17283,3631,2367.017.08150,73015,40018,18523,4001,4057,80033,54390032,000
2019-08-01VSIL6.507.256.327.240.28363,6741,3397.157.24211,88920,30027,10429,0002,50411,30025,67750035,400
2019-07-31VSIL7.127.246.836.93-0.22366,7611,3416.927.20156,46035,00034,94023,8411,54010,90053,28020050,500
2019-07-30VSIL6.967.206.887.070.17395,8661,2397.057.15210,50218,07041,64737,0529,31914,40035,97650027,400
2019-07-29VSIL6.756.936.456.880.20307,4738876.807.00107,88214,60068,80023,4803,1587,00059,65310022,800
2019-07-26VSIL6.676.906.586.680.11123,8926636.686.8043,13312,8007,33512,8002,2423,00022,57510019,907
2019-07-25VSIL6.846.846.386.57-0.30728,7992,4256.496.66400,90749,60048,89567,2157,58720,50054,90110,0003,00065,694
2019-07-24VSIL6.256.956.256.870.63739,1362,1916.806.94448,12337,50054,27553,0213,35915,40055,95830071,100
2019-07-23VSIL6.056.346.056.24-0.011,194,5523,0816.206.24455,21655,200368,55862,75727,38243,60050,1391,100130,600
2019-07-22VSIL6.406.456.166.260.05561,1182,1656.206.40291,53645,50034,57841,1253,46636,10030,37520078,238
2019-07-19VSIL6.496.746.116.210.03461,3661,9016.216.35231,37044,35030,08568,0942,4849,50020,31955,164
2019-07-18VSIL5.896.575.756.150.38981,9773,2906.156.20553,04054,57563,367101,6809,29218,80066,423114,400
2019-07-17VSIL5.225.855.205.740.60839,2342,7375.685.83466,47041,400111,21557,8085,98320,70039,55896,100
2019-07-16VSIL5.085.175.025.120.11379,1188955.095.20252,20012,80013,49621,20575110,80018,16610049,600
2019-07-15VSIL4.915.144.915.00-0.02163,6965214.985.0781,60010,9007,42013,6603804,6006,63610038,400
2019-07-12VSIL5.195.254.875.00-0.21314,9096664.985.10206,86123,7008,90018,9006008,60017,04810030,200
2019-07-11VSIL5.195.215.115.210.01372,2957975.105.21200,61813,20036,23315,5003333,20084,51118,700
2019-07-10VSIL5.255.255.075.200.111,033,9138015.105.22298,56021,19523,73017,7001,7366,200198,092100466,600
2019-07-09VSIL5.005.165.005.090.05233,7375255.055.17161,61911,0005,87017,4003303,7008,71825,100
2019-07-08VSIL5.105.105.005.04-0.07161,3762864.995.0767,9261,3002,60058,7003003,90010,85015,800
2019-07-05VSIL5.095.164.975.11-0.03244,2585415.075.11166,36012,50020,60017,4264962,60011,80612,470
2019-07-04VSIL5.145.145.025.140.0449,0661035.115.1825,7323,7006,9003,153538,0281,500
2019-07-03VSIL5.065.305.015.110.07147,2495575.105.1885,38412,6005,51914,2052,6402,5004,55119,850
2019-07-02VSIL5.005.124.925.04-0.14335,1458304.965.06234,54016,90025,95215,35012,0253,3006,85520020,023
2019-06-28VSIL5.255.275.105.18162,4624635.155.2492,5274,26711,54113,79683713,5004,09421,900
2019-06-27VSIL5.365.405.185.18-0.04572,8081,0325.185.29249,12013,600213,91529,28877318,4007,01240,700
2019-06-26VSIL5.115.315.025.250.08314,2976095.215.28237,5878,9009,50013,7001,7604,80022,55015,500
2019-06-25VSIL5.375.405.165.21-0.16334,1196715.175.35229,5089,00030,53520,4931,1913,90017,44222,050
2019-06-24VSIL5.345.405.195.390.18327,2766345.365.4098,0765,000120,96013,01450943,40029,81716,500
2019-06-21VSIL5.255.295.185.210.01243,5701,0485.215.30122,4859,50019,26515,3451,05830,6006,01720039,100
2019-06-20VSIL5.255.285.125.200.12394,9899625.205.25280,98820,60014,95517,2002,8538,4005,99344,000
2019-06-19VSIL5.095.154.955.06-0.04236,5919445.005.1088,99635,30016,38017,501804,80036,03437,500
2019-06-18VSIL4.965.254.925.100.155428,3311,0545.045.10208,19331,30050,49632,11294121,80034,48910048,900
2019-06-17VSIL4.995.044.854.960.05293,0503794.865.00225,24317,1006,12513,3001,23210,5001,65017,900
2019-06-14VSIL4.965.064.884.93-0.02311,7194564.885.00209,79722,60014,39515,3241034,00016,70028,800
2019-06-13VSIL4.734.964.734.940.09585,7146064.904.95187,85525,400284,04018,3001155,60022,82941,575
2019-06-12VSIL4.874.974.854.850.10611,0982964.854.8855,49628,900481,10012,9007,8003,80221,100
2019-06-11VSIL4.584.834.514.770.21568,4307114.754.8199,25011,300203,04018,7481,0888,400173,30413,20040,100
2019-06-10VSIL4.604.664.504.55-0.12128,9235434.504.7548,63918,8007,53020,8977126,7003,39922,246
2019-06-07VSIL4.724.784.604.67-0.04120,2204414.674.7047,00412,6006,05617,5981,0757,7002,58710025,500
2019-06-06VSIL4.844.844.704.70-0.04423,3453714.704.79136,33711,700207,8008,7004166,40013,19238,800
2019-06-05VSIL4.874.894.684.74-0.08287,4307694.704.79117,30036,90047,25020,2009008,50013,78042,600
2019-06-04VSIL4.994.994.664.82-0.02285,8896594.824.8587,05517,800108,60022,2006007,6004,43430037,300
2019-06-03VSIL4.725.084.584.840.21488,5341,3014.834.90209,28343,50048,71557,8092,96411,00039,1632,00074,100
2019-05-31VSIL4.604.704.554.600.06368,0399094.594.67127,18030,500117,02321,6356,9859,8002,68952,227
2019-05-30VSIL4.4754.574.474.540.06258,9045234.504.60109,26213,40059,39214,72988011,50012,59137,150
2019-05-29VSIL4.544.604.424.48-0.04245,7326354.404.6097,50011,63345,84516,9001,29519,30039,70910013,450
2019-05-28VSIL4.454.574.434.52-0.01198,7443944.444.57105,58531,7008,80016,4001009,1006,55920,500
2019-05-27VSIL4.504.664.454.51-0.04127,4312474.494.5759,90018,4002,20018,1823828,2001,46718,700
2019-05-24VSIL4.354.604.304.560.16243,9463884.434.56147,60029,6006,07423,50820018,7001,26410016,900