07:52:26 EDT Thu 28 Oct 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
2021-10-27VCCE0.200.200.1950.195-0.00548,572170.1950.2040,5004,5001,0005002251,500347
2021-10-26VCCE0.200.2050.200.2050.005115,891210.190.20547,30117,5001,50026,00023,50090
2021-10-25VCCE0.1950.2050.190.2050.015141,500310.190.20563,00017,00037,0004,50020,000
2021-10-22VCCE0.200.2050.190.19-0.005261,050360.190.195127,05043,00034,50028,00028,500
2021-10-21VCCE0.2050.2050.1950.20-0.01340,853750.200.205192,39363,5001,00025,5004,50053,500460
2021-10-20VCCE0.210.210.2050.21258,101370.2050.21185,00147,00012,00013,500600
2021-10-19VCCE0.210.210.2050.21157,610170.2050.21147,0002,0008,510100
2021-10-18VCCE0.210.220.2050.21-0.01116,921280.2050.2127,80233,50050011,0005,00039,000119
2021-10-15VCCE0.220.220.210.215-0.01170,121500.2150.2283,77140,0006,00019,00021,000350
2021-10-14VCCE0.2250.230.220.22597,940300.220.22529,3456,50012,50030,00019,000595
2021-10-13VCCE0.2150.2250.2150.2250.015132,904240.2150.2367,25931,00015,0002,50012,0004,500345
2021-10-12VCCE0.2050.2150.200.2150.005127,416280.2050.21544,50032,50015,00034,500916
2021-10-08VCCE0.2150.2150.2050.2150.01107,296310.200.21535,00052,00012,5007,000795
2021-10-07VCCE0.200.2050.200.20-0.0156,900190.200.21522,50011,0005,0007,50010,300600
2021-10-06VCCE0.2050.210.2050.210.0121,00080.200.212,50011,5005006,500
2021-10-05VCCE0.200.210.200.20129,400210.200.205101,00014,00014,000400
2021-10-04VCCE0.2050.2050.1950.2040,310250.200.218,8305004,50026,480
2021-10-01VCCE0.200.2050.1950.2088,370280.200.20579,1503,0002,0003,820400
2021-09-30VCCE0.1950.200.1950.195277,550610.1950.20141,90057,50026,0003,50016048,000490
2021-09-29VCCE0.200.200.1950.195-0.005140,000140.1950.20120,5009,00010,500
2021-09-28VCCE0.200.200.1950.20178,100200.1950.20159,00018,0001,000100
2021-09-27VCCE0.200.200.1950.20283,121330.1950.20241,00016,0001,00023,500621
2021-09-24VCCE0.200.200.1950.20217,319370.1950.20176,50024,5001,00015,000319
2021-09-23VCCE0.210.210.200.20-0.01531,130640.1950.20493,3007,00050029,000330
2021-09-22VCCE0.2150.2150.2050.21353,955690.2050.21251,95038,50015521,50041,500350
2021-09-21VCCE0.2150.2150.2050.21-0.005455,980550.210.215379,98022,0008,00046,000
2021-09-20VCCE0.2250.240.2150.215-0.01578,675340.2150.22566,6756,0003,5002,500
2021-09-17VCCE0.250.250.230.23-0.0250,250200.230.26511,00016,0003,0007,50012,500250
2021-09-16VCCE0.240.250.230.250.025256,9381050.240.265185,49127,00019,00022,5002,215
2021-09-15VCCE0.2450.2450.220.22-0.02262,650600.2250.24157,50057,50025,0003,50050018,000650
2021-09-14VCCE0.230.2450.230.24146,600200.240.25101,10015,0007,50015,5007,500
2021-09-13VCCE0.2350.240.230.24180,300310.230.24142,0009,00026,0001,0001,500800
2021-09-10VCCE0.240.2450.2350.24256,579310.2350.24226,99115,0007,5007,00088
2021-09-09VCCE0.230.240.230.240.02191,675390.2350.24135,00012,00019,0005,50020,000
2021-09-08VCCE0.220.220.220.226,25030.2150.2351,0005,000250
2021-09-07VCCE0.240.240.2150.22-0.015190,919490.2150.24121,30036,5008,5006,00018,000619
2021-09-03VCCE0.220.2350.220.2350.005189,159290.230.24158,5007,50010,0005,0007,500659
2021-09-02VCCE0.220.2350.210.230.02167,996240.220.23132,0009,50015,0005,0006,48610
2021-09-01VCCE0.2050.220.2050.2166,700260.2050.2221,7009,50010,00011,50014,000
2021-08-31VCCE0.2150.2150.210.21-0.00536,10080.210.2233,1002,500500
2021-08-30VCCE0.220.2250.2150.2263,250170.2150.2245,0006,5007,5001,5002,000750
2021-08-27VCCE0.2250.2250.220.22595,800250.220.22557,00026,0001,8005,5005,500
2021-08-26VCCE0.220.2250.2150.22552,300150.220.22541,0002,5004,0002,0002,500300
2021-08-25VCCE0.220.2250.220.2250.00570,451170.2150.22553,0009,5002,0005,501450
2021-08-24VCCE0.220.220.220.22-0.00525,307100.220.2256,8077,5006,0005,000
2021-08-23VCCE0.220.230.220.225-0.00561,059150.220.22551,1004,5002,5002,500459
2021-08-20VCCE0.220.230.220.230.0122,300160.220.22515,0004,0005002,500300
2021-08-19VCCE0.230.230.220.22-0.0153,00570.220.232,755250
2021-08-18VCCE0.230.2350.2250.23586,960310.2250.23580,9001,5005001,0003,00060
2021-08-17VCCE0.2350.2350.2350.23531,00660.230.23530,9006100
2021-08-16VCCE0.230.2350.230.235110,830270.230.23572,00019,50010,5008,500330
2021-08-13VCCE0.230.2350.230.23587,207140.230.23572,5982,5003,5008,000609
2021-08-12VCCE0.2350.2350.2350.23511,20040.230.23511,000200
2021-08-11VCCE0.2350.2350.230.235-0.00544,60080.230.23542,9001,500200
2021-08-10VCCE0.240.240.240.244,12050.230.2352,0001,0001151,0005
2021-08-09VCCE0.240.2450.2350.2350.00560,523160.2350.2412,5004,00011,5002,50027,0002,000573
2021-08-06VCCE11020.230.24110
2021-08-05VCCE0.2350.2350.230.2311,20170.230.244,0001,0002,5003,7001
2021-08-04VCCE0.240.240.230.23-0.0195,600210.230.2462,0007,00011,5006,0002,0007,000100
2021-08-03VCCE0.230.240.230.240.00522,366110.230.2414,0005,0003,000366
2021-07-30VCCE0.2350.2350.2350.2350.0051,50020.2250.2355001,000
2021-07-29VCCE0.230.2350.210.2350.005203,150390.210.23591,10041,00032,50015,50013,00010,050