06:38:48 EDT Sat 06 Jun 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
2020-06-05VVIO0.0950.100.0950.100.005141,520190.0950.10131,50010,00010
2020-06-04VVIO0.090.0950.090.0950.00526,01560.090.09526,00015
2020-06-03VVIO0.090.09250.090.09250.002569,50060.090.09564,5005,000
2020-06-02VVIO0.090.090.090.0930,00030.090.09530,000
2020-06-01VVIO0.090.090.095
2020-05-29VVIO0.090.0950.0850.0992,000180.090.09575,00015,0002,000
2020-05-28VVIO0.090.090.095
2020-05-27VVIO0.090.090.095
2020-05-26VVIO0.090.090.090.09-0.00583,00050.090.09580,0003,000
2020-05-25VVIO0.0950.0950.0950.0950.0115,00040.090.0952,0004,0004,0005,000
2020-05-22VVIO0.090.09250.0850.09250.002541,10070.090.09536,0001005,000
2020-05-21VVIO0.090.090.080.09-0.00566,220130.090.09565,2001,00010
2020-05-20VVIO0.090.0950.090.0950.01121,10070.090.095110,0001,00010010,000
2020-05-19VVIO0.0850.0850.09
2020-05-15VVIO0.090.090.090.090.0057,00010.0850.097,000
2020-05-14VVIO10010.0850.09100
2020-05-13VVIO0.090.090.080.085183,000240.0850.09143,00022,00017,0001,000
2020-05-12VVIO0.09250.09250.09250.09250.00755,00010.090.105,000
2020-05-11VVIO0.0950.0950.0850.085-0.01182,115190.0850.095172,00010,00010015
2020-05-08VVIO0.0950.0950.0950.0950.00520,00030.0950.1014,0001,0005,000
2020-05-07VVIO0.0950.0950.090.090.00519,50070.090.09513,5006,000
2020-05-06VVIO0.0850.090.0850.0850.005436,500370.0850.095317,50020,0001,00023,00075,000
2020-05-05VVIO0.080.080.085
2020-05-04VVIO0.080.080.085
2020-05-01VVIO0.080.080.0750.0840,500130.080.08538,5001,0001,000
2020-04-30VVIO0.080.080.080.080.00520,00020.0750.08520,000
2020-04-29VVIO0.080.080.0750.08169,000120.0750.085138,00011,00010,00010,000
2020-04-28VVIO0.080.080.080.0818,00010.080.0918,000
2020-04-27VVIO0.080.0850.0750.08115,000170.080.0993,0002,0005,00010,0005,000
2020-04-24VVIO0.080.080.09
2020-04-23VVIO0.0850.0850.080.08-0.005163,500220.080.09146,4005,0001,00010010,0001,000
2020-04-22VVIO10010.0850.09100
2020-04-21VVIO0.0850.0850.09
2020-04-20VVIO0.0850.0850.09
2020-04-17VVIO20010.0850.09200
2020-04-16VVIO0.0850.0850.09
2020-04-15VVIO0.0850.0850.0850.0850.0052,00010.080.092,000
2020-04-14VVIO0.0850.0850.080.0892,00070.080.0990,0002,000
2020-04-13VVIO0.0850.0850.0850.0850.0052,00010.0850.092,000
2020-04-09VVIO0.080.080.080.08-0.0053,00030.080.092,000500500
2020-04-08VVIO0.0850.0850.0850.0850.0052,00010.080.092,000
2020-04-07VVIO0.0850.0850.080.0844,00090.080.0931,0008,0003,0002,000
2020-04-06VVIO0.080.080.080.081,12030.0750.081,00060
2020-04-03VVIO0.080.080.080.084,10040.080.094,100
2020-04-02VVIO0.080.080.09
2020-04-01VVIO0.0850.0850.080.08-0.00535,00050.0750.0825,00010,000
2020-03-31VVIO0.0850.0850.09
2020-03-30VVIO0.090.090.0850.0850.00530,00050.0850.0930,000
2020-03-27VVIO0.0850.0850.080.08-0.0057,00050.0850.0956,0001,000
2020-03-26VVIO0.090.090.080.08-0.0133,00040.080.08513,00020,000
2020-03-25VVIO0.0850.090.0850.090.0114,00020.0850.09514,000
2020-03-24VVIO0.080.080.085
2020-03-23VVIO0.080.080.080.080.0051,40020.080.0851,000400
2020-03-20VVIO0.0750.080.085
2020-03-19VVIO0.0750.080.085
2020-03-18VVIO1,08020.080.085540
2020-03-17VVIO0.080.090.0750.075-0.00567,740130.0750.08566,5001,000120
2020-03-16VVIO0.080.080.080.0852,00070.080.0952,000
2020-03-13VVIO0.080.080.080.084,00010.080.094,000
2020-03-12VVIO0.0850.0850.080.08-0.00567,900110.080.0967,000900
2020-03-11VVIO0.090.090.080.085-0.00511,00050.0850.09511,000
2020-03-10VVIO0.090.090.090.099,00010.090.0959,000
2020-03-09VVIO0.090.090.090.091,00010.0850.091,000