18:10:47 EDT Sun 11 Apr 2021
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
2021-04-09VCBLU0.580.590.550.57137,314830.550.5999,76513,5001,0008,00012,1502,899
2021-04-08VCBLU0.560.580.550.570.0399,318680.540.5742,50917,00010,0009,50018,8751,429
2021-04-07VCBLU0.570.570.530.55-0.03208,379970.530.55185,3325,5003,6001,5005009,0002,784
2021-04-06VCBLU0.590.590.560.56-0.0281,607680.560.5833,76925,0009,0005,5006,7001,636
2021-04-05VCBLU0.550.590.540.58150,7281020.560.5980,43134,0009,5004,0005,00016,5001,297
2021-04-01VCBLU0.550.580.540.580.0371,273730.550.5848,8305,00010,0002,5003,0101,428
2021-03-31VCBLU0.590.590.520.55107,2761140.540.5861,68612,5005,00012,5001006,0006,0003,483
2021-03-30VCBLU0.580.580.550.57326,7221480.540.57150,25468,00010,00042,5004001,00052,5002,044
2021-03-29VCBLU0.570.580.550.570.02274,9091380.550.57211,79527,00090017,5001,00015,0001,714
2021-03-26VCBLU0.550.580.550.550.03167,4461040.550.56102,14624,00010,50011,5001,18017,0001,120
2021-03-25VCBLU0.500.550.470.52406,8882500.520.55294,69153,5001,0009,00011,00034,4022,695
2021-03-24VCBLU0.580.580.520.52-0.04302,7622160.520.56200,72237,00013,500888,00040,5002,602
2021-03-23VCBLU0.600.600.550.57-0.04252,6222140.550.59169,10828,50025,6869,0005,00010,5004,332
2021-03-22VCBLU0.640.640.590.61-0.03241,2942230.610.64120,11437,0007,25016,50010011,00045,5003,830
2021-03-19VCBLU0.620.640.600.640.02152,8851340.620.65119,8075,5009,5002,00015050012,0003,248
2021-03-18VCBLU0.650.680.610.62-0.03252,1841840.610.63144,29825,00017,00037,5008,00018,0002,379
2021-03-17VCBLU0.690.690.640.65-0.04337,5083180.650.68188,58243,50024,10028,5003,0009,00036,0004,576
2021-03-16VCBLU0.740.750.650.700.011,553,9381,0660.660.701,027,658196,00052,62016,0002,70035,500208,38514,412
2021-03-15VCBLU0.580.710.580.710.131,075,1261,0370.670.71695,925128,50040,55042,00028019,500126,40021,536
2021-03-12VCBLU0.580.600.550.58401,1201670.550.60285,85233,00010,00021,000158,00036,6255,536
2021-03-11VCBLU0.600.600.580.58348,8712410.540.58218,72663,50010,50017,5008,50023,5006,149
2021-03-10VCBLU0.560.590.560.580.05239,3561790.560.58147,33429,50014,40019,0004,50020,5003,892
2021-03-09VCBLU0.530.580.520.560.02198,2221800.520.5789,08033,00037,5001536,00029,5002,889
2021-03-08VCBLU0.540.590.520.53-0.05193,5931390.520.6091,16730,50024,43119,0001,3503,00013,00010,205
2021-03-05VCBLU0.580.580.510.560.01221,4351560.540.58132,23812,50029,00011,0002001,50029,7195,157
2021-03-04VCBLU0.590.620.510.55-0.06414,1073050.550.60263,74039,50010,00032,5003,85015,50031,25017,436
2021-03-03VCBLU0.620.640.590.61-0.02154,5361250.600.6348,36927,0009,50038,0001,00025,5005,160
2021-03-02VCBLU0.640.650.620.63180,0611350.570.6594,6717,50028,00021,000751,50024,0002,729
2021-03-01VCBLU0.610.650.610.630.02116,7421270.580.6457,0188,70018,0004506,50017,9008,054
2021-02-26VCBLU0.630.640.570.61216,6981330.590.62108,79648,0009,00016,00012,50019,2502,882
2021-02-25VCBLU0.630.650.580.59-0.04210,4961540.570.6275,21827,00045,00013,5003,50041,0005,119
2021-02-24VCBLU0.580.640.580.63-0.01213,1381490.600.6779,66731,0005,50037,5005753,50052,6002,316
2021-02-23VCBLU0.620.640.520.63-0.02380,1512940.570.64173,25089,00032,14839,5003006,50026,50012,361
2021-02-22VCBLU0.650.670.620.660.01488,8451650.640.67305,39955,00010,50057,500752,50052,5004,574
2021-02-19VCBLU0.630.670.630.670.03221,1021360.650.67108,76751,00011,05625,00055050020,0004,108
2021-02-18VCBLU0.700.710.620.64-0.05549,0753270.640.68341,726103,00015,50035,00030010,50036,5004,927
2021-02-17VCBLU0.710.710.680.69373,4702350.690.70168,428103,0009,70048,0001,30050038,4972,751
2021-02-16VCBLU0.690.700.670.68-0.01388,9522810.680.70166,22752,11716,00071,0003002,50072,3095,786
2021-02-12VCBLU0.730.730.670.690.01247,9721870.690.7188,03454,50016,50036,50045,5635,400
2021-02-11VCBLU0.700.710.650.690.03318,1132090.680.70200,65949,50014,00026,5003503,00020,9582,134
2021-02-10VCBLU0.730.730.650.68-0.01257,9742430.660.68113,38122,00028,63036,50035052,8552,934
2021-02-09VCBLU0.740.750.640.70-0.06808,0045550.690.70338,359160,50072,80075,0006509,500141,7736,040
2021-02-08VCBLU0.620.790.600.760.141,757,4928590.740.761,177,068240,00073,08083,50023,000139,19717,550
2021-02-05VCBLU0.620.630.570.62465,9222400.600.64337,89542,0009,02214,5001,00057,0571,063
2021-02-04VCBLU0.570.640.570.620.07456,0544180.600.64297,52364,50025,30021,50040014,50027,9333,520
2021-02-03VCBLU0.550.570.540.570.02187,1801850.540.5771,70241,0006,04016,0004,50043,3263,780
2021-02-02VCBLU0.530.560.510.530.01255,9051720.530.55133,67063,50018,70020,5008,0008,1101,500
2021-02-01VCBLU0.570.570.510.52-0.04738,9564200.510.52297,316286,90013,95044,50018,00011,50061,0294,133
2021-01-29VCBLU0.580.580.540.56322,5571760.550.58196,64434,5005,50033,0004007,50041,5701,582
2021-01-28VCBLU0.580.600.550.56-0.01338,1651940.550.58210,94169,00023,0004,00011,00017,1272,987
2021-01-27VCBLU0.590.620.560.56-0.05385,8263090.560.61193,49381,3004,50058,0006,00025,56016,766
2021-01-26VCBLU0.610.620.590.610.02269,3462600.590.62128,02557,00021,55020,0006,50020,27015,514
2021-01-25VCBLU0.630.630.580.59-0.051,093,7585770.580.60495,585375,00019,000111,00070023,00057,6629,700
2021-01-22VCBLU0.660.660.630.66-0.01308,2992630.630.66146,51081,30019,00035,5005,00014,2206,241
2021-01-21VCBLU0.770.770.620.67-0.101,818,6709010.660.67871,000394,45065,500193,00071,000205,47715,693
2021-01-20VCBLU0.740.800.690.770.031,006,6776030.730.77683,617120,00021,30074,50030013,50076,26416,963
2021-01-19VCBLU0.580.780.580.740.161,656,5769270.720.741,088,854255,00042,040105,00025021,000124,25618,135
2021-01-18VCBLU0.560.600.550.580.03196,4391880.560.58114,07546,5005,05011,5002692,00010,5006,217
2021-01-15VCBLU0.600.600.540.54-0.05245,3222190.540.56149,47942,5004,4007,00017,50019,0005,295
2021-01-14VCBLU0.570.600.550.590.02302,6822460.580.60197,00743,6003,50033,0008,0009,8006,673
2021-01-13VCBLU0.630.630.550.57-0.04409,6802940.570.59193,93563,50027,00051,50067010,00056,6705,505
2021-01-12VCBLU0.520.640.520.620.10991,0625280.610.62624,676189,00010,22280,50037018,50057,00010,352