20:09:38 EDT Sat 24 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
2019-08-23VSUR0.0550.060.0550.060.005105,00060.0550.0685,00010,00010,000
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
2019-07-19VSUR0.050.050.050.05-0.0055,00010.050.0555,000
2019-07-18VSUR0.0550.0450.055
2019-07-17VSUR0.0550.0550.050.0550.00518,00040.050.0616,0002,000
2019-07-16VSUR0.050.060.050.05164,300260.050.06121,9005,00040037,000
2019-07-15VSUR0.050.050.050.050.00510,24030.0450.0510,240
2019-07-12VSUR0.0450.0450.0450.0452,47030.0450.052,000470
2019-07-11VSUR0.0450.0450.05
2019-07-10VSUR0.0450.0450.0450.045100,00010.0450.05100,000
2019-07-09VSUR0.0450.0450.0450.04519,00020.0450.0519,000
2019-07-08VSUR0.0450.0450.0450.04529,70040.0450.0529,000700
2019-07-05VSUR10010.0450.05100
2019-07-04VSUR0.0450.0450.0450.04536,50030.0450.0536,000500
2019-07-03VSUR0.0450.050.0450.045132,00050.0450.05119,00013,000
2019-07-02VSUR0.0450.0450.05
2019-06-28VSUR0.0450.0450.0450.0451,00010.0450.051,000
2019-06-27VSUR0.040.0450.040.04511,00030.0450.0511,000
2019-06-26VSUR0.050.050.0450.04514,70060.0450.0513,000600600500
2019-06-25VSUR0.040.040.040.04-0.0055,76120.040.055,761
2019-06-24VSUR0.040.040.040.04-0.0051,15720.040.051571,000
2019-06-21VSUR0.050.050.0450.04556,00040.0450.0537,00019,000
2019-06-20VSUR0.040.0450.040.0450.005112,00090.0450.0591,00012,0009,000
2019-06-19VSUR0.040.040.040.0453,00020.040.04553,000
2019-06-18VSUR0.040.0450.040.0450.00513,00020.040.0451,00012,000
2019-06-17VSUR0.040.040.045
2019-06-14VSUR0.040.040.045
2019-06-13VSUR0.040.040.045
2019-06-12VSUR0.040.040.040.0421,75040.040.04521,000750
2019-06-11VSUR42020.040.045420
2019-06-10VSUR0.040.040.045
2019-06-07VSUR0.040.040.040.04-0.0051,00010.040.0451,000
2019-06-06VSUR0.0450.040.05
2019-06-05VSUR0.0450.0450.0450.04582,00010.040.0582,000
2019-06-04VSUR0.0450.0450.0450.04518,78030.0450.0518,000780
2019-06-03VSUR0.0450.0450.040.04561,323120.0450.0555,1305,000619574
2019-05-31VSUR0.040.0450.040.04563,67070.040.04547,0001,00067015,000
2019-05-30VSUR0.0450.0450.0450.04517,85050.040.0511,8506,000
2019-05-29VSUR0.040.040.040.04-0.00510,00010.040.04510,000
2019-05-28VSUR28010.040.05280
2019-05-27VSUR0.0450.0450.0450.0450.005100,00050.040.0586,00014,000