18:30:54 EDT Mon 28 Sep 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
2020-09-28VCCW0.530.540.500.540.04407,5141690.530.54232,41167,50064,00026,5004002,50011,7402,443
2020-09-25VCCW0.490.510.470.510.01429,5411640.500.51164,49581,50012,00069,00046,00053,9922,554
2020-09-24VCCW0.450.520.450.500.05682,6632930.480.50334,376106,42251,000138,0003005,50042,9423,879
2020-09-23VCCW0.510.510.440.45-0.061,461,7905480.440.46625,203194,500239,659224,5003,30011,000138,15922,969
2020-09-22VCCW0.550.550.500.51-0.03672,6802640.510.52277,507142,500115,00083,5005,00037,7008,884
2020-09-21VCCW0.550.560.530.53-0.04496,4302680.530.54196,146143,50044,00069,00025010,50026,2006,637
2020-09-18VCCW0.580.580.550.56-0.01687,3152910.550.59235,386122,000125,500111,500869,66621,0081,697
2020-09-17VCCW0.590.590.560.56-0.04751,4692680.560.59334,418107,00089,795155,50030011,00037,10016,351
2020-09-16VCCW0.590.610.580.59-0.01583,5742560.590.61239,10766,00072,180104,0009,50088,0004,450
2020-09-15VCCW0.600.610.590.61537,2582360.600.61300,86570,50051,50081,50020016,5009,7806,011
2020-09-14VCCW0.600.620.590.59-0.01637,7492490.590.61279,6424,50075,200166,0005,50023,00080,4712,936
2020-09-11VCCW0.590.610.580.600.01669,0342040.590.61187,670148,500106,500188,0003,00032,3003,064
2020-09-10VCCW0.610.630.590.59-0.011,152,4653290.590.61361,429176,500199,000314,0003008,00074,54917,506
2020-09-09VCCW0.610.640.590.59-0.02951,7553880.590.61353,841172,971117,780192,50035,00062,2527,881
2020-09-08VCCW0.630.630.590.60-0.031,063,5854090.600.63417,313164,000139,000206,0002,0008,000120,2527,020
2020-09-04VCCW0.610.650.570.630.02762,4123560.610.65316,950213,000135,88058,5004,50020,0008,0005,563
2020-09-03VCCW0.630.640.580.61-0.02983,0753600.590.62402,497269,00058,100186,5002,63029,50032,6002,078
2020-09-02VCCW0.650.650.610.61-0.03363,9651660.610.64181,88195,50021,50045,0004917,0003,035
2020-09-01VCCW0.650.660.610.650.01895,2823420.630.65403,130147,50086,000138,50033,50080,8734,209
2020-08-31VCCW0.630.650.610.64-0.011,166,1694590.630.65469,829207,320232,000198,5001,2006,50043,4897,140
2020-08-28VCCW0.660.680.630.65916,9413490.640.65259,786178,000270,50098,50030025,00080,4004,455
2020-08-27VCCW0.680.690.630.65-0.01743,3413200.640.66338,527131,50086,550112,00023815,50054,1114,455
2020-08-26VCCW0.660.700.660.66861,9383390.660.68366,835182,500184,200107,5006995,00010,5004,704
2020-08-25VCCW0.680.700.650.65-0.03966,0803950.650.68427,747154,430142,800148,00055,50031,7365,867
2020-08-24VCCW0.650.680.640.680.051,033,7993350.660.68375,614268,00073,200211,00053,00049,2003,685
2020-08-21VCCW0.650.650.620.64-0.01264,1161120.620.64135,12256,50036,00011,0001,49650021,5001,770
2020-08-20VCCW0.640.660.630.650.01480,4632010.640.65209,81293,14047,00083,0002,45011,50028,9054,656
2020-08-19VCCW0.650.660.610.64883,6813920.630.64458,644188,500100,00067,5002202,50044,31819,953
2020-08-18VCCW0.720.720.630.64-0.062,427,8548430.640.671,049,404592,812254,250224,5002,51035,500139,184112,294
2020-08-17VCCW0.600.720.600.710.135,716,0941,5520.690.712,743,6581,213,640389,874826,00016,33675,000381,13853,690
2020-08-14VCCW0.600.640.580.58-0.012,014,2566020.580.60903,289273,500189,200314,00068,500259,8545,463
2020-08-13VCCW0.540.600.530.600.081,237,8453300.590.60702,848183,500139,50083,5003,00052,50064,1603,337
2020-08-12VCCW0.530.550.520.52756,1782740.520.53252,196202,000119,40087,5002,99919,00070,7112,372
2020-08-11VCCW0.550.560.510.52-0.04814,1223010.520.55415,984165,000113,50066,5001,8008,50038,5004,038
2020-08-10VCCW0.560.600.550.56-0.02756,9532440.560.57465,103112,00071,00089,0003,50012,7333,537
2020-08-07VCCW0.590.590.540.58897,9793030.560.58390,852254,00067,70094,00040033,50047,7014,226
2020-08-06VCCW0.590.600.570.59-0.01579,2592780.580.59272,448147,00067,60042,50020025,00019,8474,664
2020-08-05VCCW0.630.640.590.60-0.02911,5783570.590.60518,634244,50097,00015,0001,83317,50013,2353,626
2020-08-04VCCW0.620.640.600.630.041,586,5585340.620.63857,056275,000266,50088,0004,45039,00038,9855,337
2020-07-31VCCW0.580.600.540.590.021,891,5065230.570.59830,590528,500129,500185,5001,95073,000136,8525,614
2020-07-30VCCW0.570.580.550.570.011,080,8903330.560.58431,709303,00089,200125,5002,55040,00075,96012,551
2020-07-29VCCW0.600.600.550.56-0.04770,5523010.550.57392,438175,000125,20028,00045013,50032,8422,792
2020-07-28VCCW0.580.610.580.60776,0542450.590.61295,720121,000192,78079,50040036,50047,1552,999
2020-07-27VCCW0.630.630.560.60-0.011,600,2934750.600.62833,703394,420128,00010,50039,45040,000149,0635,157
2020-07-24VCCW0.600.630.560.610.021,727,9725350.590.62688,617583,000119,134119,00060046,782160,6846,680
2020-07-23VCCW0.630.630.570.59-0.02949,7013450.580.60451,381133,500163,782137,5001506,78254,2112,395
2020-07-22VCCW0.650.700.610.61-0.032,133,6405900.610.621,030,936411,500219,500195,5004,63219,000235,5009,872
2020-07-21VCCW0.650.670.620.642,277,0276900.630.641,146,401378,500295,900203,5007,40083,500140,18514,391
2020-07-20VCCW0.600.640.590.640.06914,5983110.620.64463,543149,50093,50046,5007,85048,00090,3663,339
2020-07-17VCCW0.600.620.580.58323,7281460.590.60180,99357,39731,50017,5001516,50018,0641,257
2020-07-16VCCW0.590.600.580.58-0.01144,392790.580.6046,48531,50047,52210,5006,6411,744
2020-07-15VCCW0.580.600.570.590.02261,3921600.590.6077,99871,50049,00011,0001,21121,00026,6293,054
2020-07-14VCCW0.590.610.570.58-0.01361,3501900.570.58181,98134,00047,00011,50010,50074,4051,964
2020-07-13VCCW0.610.640.590.59-0.01665,3072340.580.62338,469116,00043,50043,50040022,50097,4053,523
2020-07-10VCCW0.630.630.580.61-0.031,109,9593830.580.62376,127144,000268,20091,5002,40030,500178,62318,609
2020-07-09VCCW0.660.670.590.64-0.03802,2623580.630.64326,201140,000190,30055,5009,53773,2684,606
2020-07-08VCCW0.620.670.620.670.051,677,4735310.650.67942,853275,000102,21583,00041,000218,8587,747
2020-07-07VCCW0.560.630.560.600.03725,1122240.600.62470,38370,50077,90039,50019,84745,4671,515
2020-07-06VCCW0.560.590.560.560.01407,0901640.560.58223,55956,00049,50026,50023,50026,8301,101
2020-07-03VCCW0.550.580.540.570.02204,064950.560.57109,02544,00017,50016,50011,0005,0001,039
2020-07-02VCCW0.570.590.550.55-0.02675,1452060.550.57391,238100,50064,55058,50012,00045,5362,821
2020-06-30VCCW0.510.580.510.570.051,236,8793660.570.58559,055332,000131,69064,5006,90252,50086,6903,355
2020-06-29VCCW0.530.540.510.530.02208,3171030.520.5487,94331,00054,07919,0007,0006,3502,945