16:55:47 EDT Mon 25 May 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
2020-05-25VCCW0.560.580.550.570.01304,6641510.560.57100,53174,00013,50071,5002,50040,0002,333
2020-05-22VCCW0.540.560.520.560.04565,1891570.550.58343,725110,50048,20025,0002008,00027,2662,298
2020-05-21VCCW0.550.550.510.51-0.04714,0412010.510.55279,142158,000172,00036,0004,00060,0641,335
2020-05-20VCCW0.560.560.530.56665,1882940.540.56436,12997,50046,01829,0004306,50045,3663,509
2020-05-19VCCW0.530.580.530.550.021,278,7804590.550.57823,183235,795105,09029,5001,60033,50023,10826,659
2020-05-15VCCW0.500.540.500.540.041,391,7503380.530.541,033,122195,50027,41115,0003337,000103,5649,820
2020-05-14VCCW0.4650.500.4650.500.04338,3111240.490.50156,50881,00052,7003,00040041,5001,5001,703
2020-05-13VCCW0.500.500.4550.46-0.035808,2822500.4550.47419,753189,50075,20031,5004313,00086,1972,281
2020-05-12VCCW0.4950.540.480.50907,4142990.490.50422,250241,000159,30017,50020023,12440,9742,796
2020-05-11VCCW0.460.500.450.500.065986,5703290.4950.50725,874101,00081,6509,50056,0009,0203,126
2020-05-08VCCW0.470.4750.430.445-0.025606,9372210.440.45243,62690,500175,00045,00017,50017,27317,211
2020-05-07VCCW0.420.480.420.470.035489,0501890.440.475241,22794,50038,16439,0008,50064,9002,759
2020-05-06VCCW0.420.440.4150.4350.015112,524650.420.43560,02517,5008,0006,50025018,5001,749
2020-05-05VCCW0.3950.420.3950.420.025587,6401570.410.42432,70925,00029,50025,50050042,00025,8801,0514,500
2020-05-04VCCW0.400.400.390.39-0.005126,781600.390.4028,85030,00039,00016,0001,00011,274657
2020-05-01VCCW0.380.3950.380.395133,953560.3950.4052,23526,5007,50024,5001,50019,5002,218
2020-04-30VCCW0.4150.4150.390.395-0.015302,4561240.390.40174,48288,0007,0001,0009,00019,5003,259
2020-04-29VCCW0.420.420.3950.41-0.01285,5731130.400.41158,60747,00034,5005,0001,47815,50014,9006,5861,000
2020-04-28VCCW0.420.420.400.420.01232,241980.4150.42165,01018,00026,00013,0005008,3861,145
2020-04-27VCCW0.420.420.400.420.005132,428560.410.4282,11613,00010,50015,0005009,5901,122
2020-04-24VCCW0.420.420.3950.4150.005159,271800.410.4246,84654,5008,00020,0007,50015,6006,825
2020-04-23VCCW0.3850.420.3850.410.035220,0021000.390.41117,87424,00028,0007,00012,00028,0002,533
2020-04-22VCCW0.360.390.360.375242,039980.370.395103,21731,0004,50029,00036,50033,3004,322
2020-04-21VCCW0.400.400.350.375-0.03262,6391240.360.39201,01730,5005,0009,00014,5002,382
2020-04-20VCCW0.4150.430.3950.405-0.02269,861900.3950.405131,01454,50037,0001,00023,00020,5001,908
2020-04-17VCCW0.420.430.410.425-0.005162,221880.4150.43101,55122,0003,5007,5002,50023,528943
2020-04-16VCCW0.420.430.4150.43166,062760.4250.43582,21145,0009,0001,0002301,00019,6557,829
2020-04-15VCCW0.440.440.4150.43-0.02276,0751020.4250.43594,220101,0006,50018,50054,5871,068
2020-04-14VCCW0.440.460.4250.4550.02673,9981900.4350.455352,493112,50058,50048,50020017,00082,4111,794
2020-04-13VCCW0.410.440.4050.440.03283,8361140.4250.44165,03333,5005,00014,00051,50012,9451,758
2020-04-09VCCW0.3950.410.380.410.025199,3751250.4050.41107,74835,00022,5007,0001,50023,7171,614
2020-04-08VCCW0.3750.390.360.3850.0164,743480.380.39535,92217,5002,5007,0001,521
2020-04-07VCCW0.410.440.3750.385-0.01417,1041800.3650.40239,87132,00049,00022,00060,42711,951
2020-04-06VCCW0.370.400.370.3950.04289,9411280.3950.40144,82566,25615,50023,00022,50013,8763,518
2020-04-03VCCW0.350.370.3450.3550.01261,490970.360.37124,99684,0009,50011,00035016,00011,1614,483
2020-04-02VCCW0.3150.3450.3150.3450.04190,3291060.330.34578,52128,50034,00011,00020011,95024,5001,573
2020-04-01VCCW0.3350.3350.300.305-0.015146,880630.3050.33556,21919,10040,00050019,05611,972
2020-03-31VCCW0.3050.3450.3050.320.02165,189670.310.34522,58046,98745,50017,50020,0009,7572,765
2020-03-30VCCW0.320.350.300.30-0.04478,7651660.300.36188,77892,47569,50016,00028,50073,34310,069
2020-03-27VCCW0.3550.360.320.34-0.015343,8031150.330.35197,86321,50050,00014,5004,00051,6144,326
2020-03-26VCCW0.3650.390.3550.3550.005329,3721840.3550.37144,86590,00021,50022,50013,50035,4841,037
2020-03-25VCCW0.320.390.320.3650.045490,0681620.350.36203,20695,00024,50056,50020,00052,30638,256
2020-03-24VCCW0.330.3450.3150.320.015367,2741730.3150.335187,61840,00019,00020,50027729,00067,5003,379
2020-03-23VCCW0.300.3250.290.30-0.01297,8721120.3050.31134,51350,00044,00011,00017022,50026,5008,147
2020-03-20VCCW0.330.330.300.31-0.01316,3021230.3050.31135,61219,42131,00032,50096,279539
2020-03-19VCCW0.290.3250.250.3150.025330,4391370.3150.32158,43255,00023,50029,00011,50047,0825,925
2020-03-18VCCW0.310.3150.270.29-0.025513,0241900.290.30261,857123,23839,00027,00013,00046,9501,579
2020-03-17VCCW0.290.340.260.3150.025484,2942920.310.33209,84297,83852,50020,00043,50058,0691,886
2020-03-16VCCW0.300.300.250.29-0.02829,7942700.2650.29510,077110,00078,50029,5005022,50075,4002,073
2020-03-13VCCW0.350.420.300.330.005790,3112810.300.33470,314148,50014,00032,00013,50098,73812,648
2020-03-12VCCW0.3350.370.260.325-0.051,252,1044750.3250.35719,396170,376117,00042,00035056,500134,24310,239
2020-03-11VCCW0.4150.420.3750.375-0.035518,1751970.3750.385276,721117,50025,50015,50043,00037,6922,262
2020-03-10VCCW0.4150.4350.3950.410.03379,5481750.4050.415167,38786,00035,00015,000686,50050,80018,693
2020-03-09VCCW0.450.450.3750.38-0.115793,0313380.380.39515,733149,15044,5001,00025022,50056,8912,077
2020-03-06VCCW0.540.540.480.50-0.05548,6131990.490.50309,28465,50042,00026,50030021,00082,500679
2020-03-05VCCW0.550.560.520.550.01633,3872410.530.56466,55141,50013,50039,50017,50051,1203,529
2020-03-04VCCW0.550.580.520.54567,5723050.540.57278,919110,50042,50020,50090046,50064,9762,477
2020-03-03VCCW0.530.590.490.540.0551,953,4735610.530.54775,009756,000112,00058,00028,93968,500149,7355,290
2020-03-02VCCW0.4150.490.4150.4850.085743,0103410.470.485394,283134,50058,00024,00065034,50093,6002,812
2020-02-28VCCW0.460.460.390.395-0.1151,541,2208750.3850.415705,897181,000235,500140,5008,06070,500178,18521,511
2020-02-27VCCW0.550.550.460.51-0.04729,7762420.4950.51334,155128,00040,50061,5005,00067,50088,5504,091
2020-02-26VCCW0.560.560.520.55-0.01438,1612110.520.56259,90848,00037,50034,0003,00045,11910,434