20:22:19 EDT Sun 24 May 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
2020-05-22VSUR0.0050.0050.0050.005-0.005842,270170.0050.01690,72055091,00060,000
2020-05-21VSUR0.010.010.010.01334,700100.0050.01304,00030,000100100500
2020-05-20VSUR0.010.010.010.013,50030.0050.013,500
2020-05-19VSUR0.010.010.010.010.005100,83740.0050.01100,000837
2020-05-15VSUR0.010.010.0050.01208,81770.0050.01100,000100,0008,000817
2020-05-14VSUR0.0050.0050.0050.005-0.00560,00020.0050.0160,000
2020-05-13VSUR30010.0050.01300
2020-05-12VSUR0.010.0050.01
2020-05-11VSUR0.010.010.0050.01163,67980.0050.0120,000102,00040,0001,679
2020-05-08VSUR0.010.010.0050.01341,400110.0050.01328,00013,000400
2020-05-07VSUR0.0050.010.0050.005-0.0051,132,667240.0050.011,006,30016,00038,00071,0001,367
2020-05-06VSUR0.0050.010.0050.0152,00020.0050.0150,0002,000
2020-05-05VSUR0.010.010.010.0130,99940.0050.0130,000999
2020-05-04VSUR0.010.0050.01
2020-05-01VSUR0.010.010.010.0115,00540.0050.0115,005
2020-04-30VSUR0.0050.010.0050.01337,00040.0050.01307,00030,000
2020-04-29VSUR0.010.0050.01
2020-04-28VSUR0.0050.010.0050.01514,30280.0050.01414,000100,000302
2020-04-27VSUR0.010.010.010.010.005407,166120.0050.01307,100100,00066
2020-04-24VSUR0.0050.0050.01
2020-04-23VSUR52010.0050.01520
2020-04-22VSUR0.0050.0050.01
2020-04-21VSUR0.0050.0050.0050.005-0.005100,00020.0050.01100,000
2020-04-20VSUR0.010.0050.01
2020-04-17VSUR0.010.010.010.0150,00010.0050.0150,000
2020-04-16VSUR0.010.010.0050.0196,64360.0050.0118,00071,0007,000643
2020-04-15VSUR0.0050.010.0050.0115,28350.0050.0113,0001,0002831,000
2020-04-14VSUR0.0050.010.0050.010.005639,767160.0050.01519,2672,00030,00075087,000
2020-04-13VSUR0.0050.010.0050.0053,347,000260.0050.013,233,00019,00023,00072,000
2020-04-09VSUR0.0050.010.0050.0051,872,090150.0051,856,01016,00080
2020-04-08VSUR0.0050.0050.0050.0052,502,482160.0050.012,365,000136,777705
2020-04-07VSUR0.00750.010.0050.00581,50170.0050.0140,77740,724
2020-04-06VSUR0.0050.0050.01
2020-04-03VSUR0.0050.0050.0050.005-0.0053,106,250270.012,683,00083,000340,000250
2020-04-02VSUR0.010.010.0050.011,382,100120.0050.011,367,00030010,0004,300500
2020-04-01VSUR0.010.0050.01
2020-03-31VSUR0.010.010.010.0187,385110.0050.0181,0051,0004,000380
2020-03-30VSUR16110.0050.01161
2020-03-27VSUR0.010.010.010.011,08020.0050.01801,000
2020-03-26VSUR0.010.010.010.015,96620.0050.015,000966
2020-03-25VSUR0.0050.010.0050.0075-0.00251,545,800110.0050.011,519,0001,00025,800
2020-03-24VSUR0.010.0050.01
2020-03-23VSUR0.010.0050.01
2020-03-20VSUR0.010.010.010.01217,98190.0050.01216,971305305
2020-03-19VSUR0.010.010.010.010.0052,00220.0050.012,0002
2020-03-18VSUR0.0050.0050.0050.005835,47590.0050.01834,000591884
2020-03-17VSUR0.0050.0050.0050.005500,00010.0050.01500,000
2020-03-16VSUR0.0050.0050.0050.005983,00040.0050.01983,000
2020-03-13VSUR0.0050.0050.0050.005277,827130.0050.01267,00010,000827
2020-03-12VSUR0.0050.0050.0050.0051,729,000230.0050.011,688,00050040,000500
2020-03-11VSUR0.0050.0050.0050.00542,80040.0050.0141,000900900
2020-03-10VSUR0.0050.010.0050.010.00535,00050.0050.015,00030,000
2020-03-09VSUR0.0050.0050.0050.005-0.0054,00220.0050.014,0002
2020-03-06VSUR0.010.010.010.0120,00020.0050.0120,000
2020-03-05VSUR0.010.010.010.01240,00030.0050.01100,000140,000
2020-03-04VSUR0.0050.010.0050.01526,936160.0050.0162,500459,0004,0001,093343
2020-03-03VSUR0.010.010.010.0197,64020.0050.0197,000640
2020-03-02VSUR0.0050.010.0050.01514,550120.0050.01408,00015,00080090,000750
2020-02-28VSUR0.010.010.010.0145,00030.0050.0125,00020,000
2020-02-27VSUR0.010.010.010.01200,00020.0050.0150,000150,000
2020-02-26VSUR0.010.010.0050.005-0.005138,57050.0050.0192,00046,000570
2020-02-25VSUR0.0150.0150.010.012,566,728610.0050.012,214,188352,00020500