11:35:14 EDT Mon 20 May 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
2019-05-17VVIR0.430.440.4250.43-0.01105,138380.430.43573,1405002,25012,5002,00074814,000
2019-05-16VVIR0.440.4450.4250.44159,210430.4250.44147,2601,2503,0001,5002006,000
2019-05-15VVIR0.4450.4450.420.4450.0184,233440.4350.44573,0727996,5001,0003622,500
2019-05-14VVIR0.4450.4550.4350.435-0.045161,060530.430.445122,1002,00050019,5005001,00046015,000
2019-05-13VVIR0.4450.480.4450.480.0397,454580.470.4867,0541,7004,0003,50020021,000
2019-05-10VVIR0.440.450.4350.450.01197,554770.440.45144,7702,5004,32711,5009,00045725,000
2019-05-09VVIR0.480.480.4350.44-0.02352,560880.440.45251,55110,0001,62240,5002,00038746,500
2019-05-08VVIR0.4450.460.4450.460.015198,684640.450.46121,0242,0001,56032,80030041,000
2019-05-07VVIR0.4750.520.4450.445-0.075263,1271390.4450.47147,4903,0003,00045,5005,50063758,000
2019-05-06VVIR0.540.550.490.52-0.03149,451710.510.52126,6203,0001,2096722,0002,95013,000
2019-05-03VVIR0.580.590.530.55-0.02824,0403550.520.56598,0643,30012,82560,5009,00033,351107,000
2019-05-02VVIR0.450.580.440.580.125832,0393230.570.58662,2342,0005,85025,9006009,5001,455124,500
2019-05-01VVIR0.480.480.4550.455-0.005113,147420.450.4663,43022210,0001,00049538,000
2019-04-30VVIR0.470.480.460.46-0.0132,670350.4650.4717,5005001503,0003,000208,500
2019-04-29VVIR0.500.500.460.470.02596,614460.4650.4787,7099053,0005004,500
2019-04-26VVIR0.4550.460.440.445-0.00565,127260.4450.45553,0001774,0005004507,000
2019-04-25VVIR0.440.4650.440.4650.02560,005290.4550.46535,9058,00050060015,000
2019-04-24VVIR0.440.4550.430.440.005110,569370.440.4579,5044,2359,5002,00033015,000
2019-04-23VVIR0.450.460.430.435-0.01524,858170.4350.4522,6541,0002041,000
2019-04-22VVIR0.460.460.450.45-0.0230,500120.450.45528,5005001,500
2019-04-18VVIR0.4750.480.4650.470.00597,089390.4650.4765,7344,00085012,0002,500512,000
2019-04-17VVIR0.480.530.460.465-0.00553,500220.4650.4816,00014,00023,500
2019-04-16VVIR0.460.480.450.4773,669300.460.4848,4604502,0008,50025914,000
2019-04-15VVIR0.510.520.450.47-0.0492,268420.470.47572,86890010,5008,000
2019-04-12VVIR0.560.580.510.51-0.0654,510570.510.5533,0002257,0002,0001,28511,000
2019-04-11VVIR0.560.590.560.57-0.025,585110.560.574,374100400711
2019-04-10VVIR0.520.610.510.590.08233,791690.580.59207,6004002,7319,0003,0006011,000
2019-04-09VVIR0.570.580.480.51-0.0557,973520.490.5232,5537209,0004,70011,000
2019-04-08VVIR0.500.590.500.560.06328,7671770.540.57256,00311,00019,0004003,0001,36438,000
2019-04-05VVIR0.470.500.4650.500.0199,900240.470.5094,4002,5001,0002,000
2019-04-04VVIR0.430.500.430.46-0.00565,442240.470.4957,2421,0002007,000
2019-04-03VVIR0.4350.4650.4350.450.01562,000180.4450.47548,5003,5003,0002,0005004,500
2019-04-02VVIR0.450.450.4350.435-0.01515,000120.4350.4459,0003,0005002,500
2019-04-01VVIR0.450.450.450.450.0126,38660.440.4518,0005,0003863,000
2019-03-29VVIR0.450.450.440.4451,02760.440.4651,027
2019-03-28VVIR0.440.450.4350.450.0139,751160.440.4529,5006,0005002513,500
2019-03-27VVIR0.4750.4750.430.44-0.05316,1031000.4250.435186,82822,45038,0004,5005,32559,000
2019-03-26VVIR0.490.490.450.490.005144,125570.480.4989,68710,0001,41315,5003,00052524,000
2019-03-25VVIR0.480.4850.470.485-0.02531,493150.480.4922,0605007,0334001,500
2019-03-22VVIR0.510.510.460.510.0195,600500.480.5062,60050015,0005002,00015,000
2019-03-21VVIR0.500.510.500.5115,00030.500.5113,0002,000
2019-03-20VVIR0.530.560.490.5192,210460.500.5163,71011,5002,00015,000
2019-03-19VVIR0.530.570.500.53112,166950.520.5467,4655,0459,5003,5002,15624,500
2019-03-18VVIR0.470.570.470.530.08371,4311040.520.53310,69321,5003,5001,23834,500
2019-03-15VVIR0.470.470.450.4549,879340.450.4728,5002,0001,2868,0001,000939,000
2019-03-14VVIR0.440.450.430.4350.02535,432190.440.4519,9325,50010,000
2019-03-13VVIR0.470.470.410.43-0.0393,136380.410.4466,1003,50013612,50050040010,000
2019-03-12VVIR0.470.490.460.480.0131,953190.460.4728,3133902,0002501,000
2019-03-11VVIR0.500.500.470.47-0.02114,850270.470.49100,8502,0007,0005,000
2019-03-08VVIR0.490.500.480.49-0.00569,50090.480.4968,500500500
2019-03-07VVIR0.500.500.490.4950.0263,450150.490.49556,5007005,500500250
2019-03-06VVIR0.530.530.470.49-0.04247,456750.480.49191,9183,0001,00028,0002383,00030020,000
2019-03-05VVIR0.530.550.510.5311,570110.510.5310,570500500
2019-03-04VVIR0.520.530.500.53-0.0199,603300.500.5375,1031,50012,5001,0009,500
2019-03-01VVIR0.560.560.530.540.0114,78590.520.5812,2855002,000
2019-02-28VVIR0.550.560.530.53-0.04176,535570.520.58150,5355001,50010,5003,50010,000
2019-02-27VVIR0.600.600.530.57-0.0395,853580.530.5763,6281,00010,0003,00072517,500
2019-02-26VVIR0.580.600.550.600.0451,243250.570.6045,96765007704,000
2019-02-25VVIR0.560.560.500.56138,163630.540.56104,0631,10011,5004,50050016,500
2019-02-22VVIR0.620.620.560.56-0.0679,395420.570.5872,0951,5003005,500
2019-02-21VVIR0.660.660.610.62-0.0386,883340.610.6283,7831,5001001,500