19:36:19 EDT Sun 20 Oct 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
2019-10-18VSUR0.040.040.0350.035-0.005338,677480.0350.04267,1772,0005001,00068,000
2019-10-17VSUR0.0550.0550.0350.04-0.012,749,9302720.0350.041,776,04391,00092,200191,6546,000290,033303,000
2019-10-16VSUR0.050.050.050.0521,50050.050.05521,050450
2019-10-15VSUR0.040.0550.040.050.01628,840460.050.055497,50066,0001,00013,0001,34050,000
2019-10-11VSUR0.040.040.040.04-0.0055,15030.040.0454,0001501,000
2019-10-10VSUR0.040.0450.040.04-0.00554,204150.040.04520,00029,8002002044,000
2019-10-09VSUR0.0450.0450.0450.04596,50090.040.04596,000500
2019-10-08VSUR0.0450.0450.0450.0456,00020.0450.056,000
2019-10-07VSUR0.0450.0450.0450.045-0.00522,285110.0450.0514,0854,0005007003,000
2019-10-04VSUR0.0450.050.0450.05213,142190.0450.05208,1425,000
2019-10-03VSUR0.0450.050.0450.0567,121150.0450.0552,00012115,000
2019-10-02VSUR0.050.050.0450.05-0.005236,550180.0450.05144,55088,0004,000
2019-10-01VSUR0.0550.0550.050.055184,197310.050.055146,19710,0003,0009009001,20022,000
2019-09-30VSUR0.060.060.050.055299,774710.050.055294,936325324,274
2019-09-27VSUR0.0550.0550.050.05220,960250.050.055181,5609,00040030,000
2019-09-26VSUR0.050.0550.050.05615,426240.050.055585,5006,0001,92622,000
2019-09-25VSUR0.0550.060.050.05-0.0116,672100.050.0610,3501,0005,000161161
2019-09-24VSUR0.060.060.0550.06279,500240.050.06189,50023,00067,000
2019-09-23VSUR0.060.060.0550.06443,890240.0550.06407,8002,00029,0002,9831,1071,000
2019-09-20VSUR0.060.0650.060.06119,026160.060.065102,40080382315,000
2019-09-19VSUR0.060.060.060.061,81440.060.0651,80077
2019-09-18VSUR0.0650.0650.0550.06591,595230.060.06543,10033,00012012,9001,0201,455
2019-09-17VSUR0.0750.080.060.065-0.0051,113,9951220.060.065760,5652,40082,0451,14315,00021,842231,000
2019-09-16VSUR0.070.070.070.0731,466100.0650.0725,5331601601135,500
2019-09-13VSUR0.070.070.0650.0792,372190.0650.0782,0002,2002009727,000
2019-09-12VSUR0.0650.070.0650.070.00593,580220.070.07591,4005005001,180
2019-09-11VSUR0.070.0750.0650.065-0.015102,266180.0650.07586,0661,20015,000
2019-09-10VSUR0.0850.0850.070.08733,909840.070.08597,10020,22210,0002222,365104,000
2019-09-09VSUR0.090.0950.080.08-0.011,313,9572210.080.0851,058,40445,28520,0001,2857,983181,000
2019-09-06VSUR0.090.090.0850.090.01244,065280.0850.09153,56529,00050061,000
2019-09-05VSUR0.080.0850.080.08336,377180.080.085336,377
2019-09-04VSUR0.0850.0850.0750.080.005135,026200.080.085117,7501,27616,000
2019-09-03VSUR0.0750.080.0750.0750.005610,300580.0750.08470,000300140,000
2019-08-30VSUR0.080.080.070.07-0.005169,829190.0650.075129,4294,00040036,000
2019-08-29VSUR0.0750.0750.0750.0750.00539,80070.070.0839,000800
2019-08-28VSUR0.070.070.070.07-0.005148,100100.070.07597,00010051,000
2019-08-27VSUR0.0650.080.0650.0750.01266,095230.0650.075245,50059520,000
2019-08-26VSUR0.060.0650.060.0650.0054,00020.060.0654,000
2019-08-23VSUR0.0550.060.0550.060.005105,00060.0550.0685,00010,00010,000
2019-08-22VSUR0.0550.0550.0550.055-0.01330,50070.050.055326,5004,000
2019-08-21VSUR0.0550.0550.0550.055-0.0129,21260.0550.0621229,000
2019-08-20VSUR0.0650.0650.0650.06510,03630.0550.063610,000
2019-08-19VSUR0.0650.0650.0550.0650.0125,70080.0550.06523,0007002,000
2019-08-16VSUR0.0550.060.0550.05573,980110.0550.06573,300680
2019-08-15VSUR0.060.060.0550.055-0.00567,33060.0550.0666,500830
2019-08-14VSUR0.060.0650.060.06-0.00555,45060.060.0656,45010,00039,000
2019-08-13VSUR0.0550.0650.0550.0650.015335,344220.0550.065289,00015,0005,00034426,000
2019-08-12VSUR0.0550.0550.050.05-0.01781,800190.050.055710,80071,000
2019-08-09VSUR0.060.060.060.060.00553,00020.0550.0653,000
2019-08-08VSUR0.060.060.0550.055-0.005346,000140.050.055313,0002,0004,0003,00010,00014,000
2019-08-07VSUR0.060.060.060.067,00010.060.0657,000
2019-08-06VSUR0.0650.0650.060.0682,100100.060.06565,5001,60015,000
2019-08-02VSUR0.0650.0650.060.060.00545,00080.060.06536,0003,0005005005,000
2019-08-01VSUR0.0550.0550.0550.05566,00060.050.0660,0006,000
2019-07-31VSUR0.0550.0650.0550.0650.0113,00040.0550.0655,0008,000
2019-07-30VSUR0.060.060.0550.055-0.0161,40070.0550.06556,4005,000
2019-07-29VSUR0.0550.0650.0550.0650.0154,240100.0550.0651,8001,2201,220
2019-07-26VSUR0.0550.070.0550.05558,000100.0550.0748,00010,000
2019-07-25VSUR0.060.060.0550.055188,000120.050.055118,00010,00060,000
2019-07-24VSUR0.0550.0550.0550.05555,00030.050.0648,0007,000
2019-07-23VSUR0.0550.050.055
2019-07-22VSUR0.050.0550.050.0550.00511,15360.050.0555,0004004003535,000