03:28:07 EDT Mon 22 Jul 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
2019-07-19VZEN0.330.330.320.320.0122,299130.310.3215,0001,0005,400500399
2019-07-18VZEN0.320.330.310.3152,413130.310.3352,00020020013
2019-07-17VZEN0.310.310.310.3120,00020.310.3320,000
2019-07-16VZEN0.330.330.310.31-0.02545,410130.310.3327,1505,0008,0002605,000
2019-07-15VZEN0.3050.3350.3050.3350.03590,090370.330.3455,49011,0005,30010,0003008,000
2019-07-12VZEN0.330.330.300.30-0.0297,100260.300.3291,2001,5001,2001,0002002,000
2019-07-11VZEN0.340.340.320.32-0.0281,731370.320.3343,45016,5007,7405,5007403017,500
2019-07-10VZEN0.320.340.320.340.0239,121170.330.3421,60412,000175,500
2019-07-09VZEN0.310.340.310.320.01127,208410.320.34102,6085,0005,60014,000
2019-07-08VZEN0.310.310.310.3138,220120.3050.3134,5503,00050016010
2019-07-05VZEN0.310.310.300.310.0130,811220.300.319,11015,0003,0003,000701
2019-07-04VZEN0.300.310.300.30-0.0152,115200.300.3134,4156,5007,0004003003,500
2019-07-03VZEN0.300.310.300.3182,052210.300.3140,50013,0009,2405,00031214,000
2019-07-02VZEN0.310.310.300.3191,726350.300.3155,52613,5002,50018,500500700500
2019-06-28VZEN0.310.310.3050.310.00522,50080.3050.3116,0006,500
2019-06-27VZEN0.310.310.3050.305-0.00514,18390.300.30511,1583,00025
2019-06-26VZEN0.310.310.300.31136,880670.3050.315110,9806,0007,70010,5001,500200
2019-06-25VZEN0.310.310.300.3170,307350.300.3149,41810,0008,0892,500300
2019-06-24VZEN0.3050.310.300.310.00555,897370.3050.3123,8633,5003,40017,0004061,5002286,000
2019-06-21VZEN0.310.3150.300.30-0.0130,250180.300.3116,2007,5006,50050
2019-06-20VZEN0.3150.3250.3050.31-0.01107,613360.3050.3294,0008714,2509727,50020
2019-06-19VZEN0.320.320.3150.3232,900110.3150.32525,0001,5002002005,0001,000
2019-06-18VZEN0.3050.330.3050.3150.005153,660390.3150.33128,0606,00010,6001008,500400
2019-06-17VZEN0.310.3150.310.3156,663250.3050.31555,925400338
2019-06-14VZEN0.310.3150.310.3185,752210.310.31584,2271,50025
2019-06-13VZEN0.320.320.310.31-0.005173,544720.310.31594,8005,00036,0006,00036613,5009,8788,000
2019-06-12VZEN0.330.330.3050.315-0.00588,604360.310.31547,10010017,0041006,50014,8003,000
2019-06-11VZEN0.330.340.320.32-0.0149,600240.320.3439,0001,0001,5005,0006002,500
2019-06-10VZEN0.3450.3450.330.3434,318240.3250.3422,7083,0003,0005001,5001,1102,500
2019-06-07VZEN0.360.360.340.34-0.01149,950370.340.35132,0983,0002,1762,0001768,0002,500
2019-06-06VZEN0.3550.360.350.35-0.0141,551150.350.3637,1562003,500695
2019-06-05VZEN0.360.360.3550.355-0.0053,04080.3550.361,6001401,300
2019-06-04VZEN0.370.370.360.36129,660670.360.3747,6502,00017,2009,51024,00016,80012,500
2019-06-03VZEN0.3650.3650.360.36-0.00589,517200.360.36580,5174,0003,0002,000
2019-05-31VZEN0.370.370.360.365105,067360.360.3768,7635,90210,50040214,0005,500
2019-05-30VZEN0.370.370.360.365-0.005259,828390.360.37236,3441,0004,79250039013,0008023,000
2019-05-29VZEN0.370.370.360.3733,208160.360.3730,8004324321,044500
2019-05-28VZEN0.3750.3750.3750.3750.0054,73040.3650.3751,5002,500730
2019-05-27VZEN0.3650.370.3650.370.016,12580.360.3755,593532
2019-05-24VZEN0.370.3750.360.3695,044480.360.37570,2805,0001,5001,00015,5001,764
2019-05-23VZEN0.3650.3650.360.36-0.01127,980150.360.37124,4803,500
2019-05-22VZEN0.370.370.360.36-0.005145,500700.360.375126,00040012,1007,000
2019-05-21VZEN0.370.37250.3650.365126,801540.3650.37544,00112,1501,00015069,500
2019-05-17VZEN0.370.3850.3650.370.005273,165920.360.375193,6353,0004,0306,0009,50057,000
2019-05-16VZEN0.380.380.360.365-0.015195,900850.3650.375180,4003,0002,5002,0008,000
2019-05-15VZEN0.3850.3850.380.387,96250.380.3854,5004623,000
2019-05-14VZEN0.3750.380.3750.380.00521,694150.380.38520,637125125807
2019-05-13VZEN0.380.390.370.375-0.01517,297160.3750.3815,74740500101,000
2019-05-10VZEN0.380.390.380.3946,375180.380.3937,1004,5004,50015260
2019-05-09VZEN0.390.390.380.390.00561,989120.380.3956,5003,0004892,000
2019-05-08VZEN0.3750.3950.3750.3850.01160,590260.380.39149,8402,6255,0001253,000
2019-05-07VZEN0.380.380.3750.3750.00526,56490.370.3826,55014
2019-05-06VZEN0.360.370.360.370.0190,900210.370.3852,0005,00025,0004008,500
2019-05-03VZEN0.370.370.360.36-0.00518,900150.360.3714,1001,1253,50012550
2019-05-02VZEN0.380.380.360.365-0.01565,203230.3650.3757,538657,00051387
2019-05-01VZEN0.370.380.370.3834,043120.370.3826,5433,5004,000
2019-04-30VZEN0.380.390.370.38-0.00583,040350.370.3856,15050015,20019011,000
2019-04-29VZEN0.3950.3950.380.38540,705140.380.38539,5001,000205
2019-04-26VZEN0.3850.3850.3850.38510,45040.380.3858,0002,000250200
2019-04-25VZEN0.390.3950.380.38-0.0118,365150.380.3957,8001668,0001352642,000
2019-04-24VZEN0.400.400.390.39-0.0164,000230.3850.3935,60090017,00010,500
2019-04-23VZEN0.400.400.390.406,30580.390.404,3301,500475