03:59:06 EST Tue 26 Jan 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
2021-01-25VCCW0.520.530.500.50392,2352710.500.52177,55262,50037,50063,0004306,50036,8217,057
2021-01-22VCCW0.510.520.4850.520.025676,9302980.500.52366,83373,10088,70072,5002,50065,9637,329
2021-01-21VCCW0.510.520.4950.495-0.015363,7602100.490.50146,361111,00023,00029,5002,2806,00037,5007,469
2021-01-20VCCW0.490.510.4850.510.025626,2162810.4950.51303,989113,13672,63649,00015,46531,50031,2058,670
2021-01-19VCCW0.510.510.480.4851,149,4203750.4850.495683,974203,25377,80095,5009,00063,00016,636
2021-01-18VCCW0.500.520.4850.485-0.011,050,8963800.480.485462,149315,53072,700107,00032510,00075,0657,421
2021-01-15VCCW0.500.520.4850.501,134,2563850.490.50598,540146,500126,385112,50033,20020,50090,1375,994
2021-01-14VCCW0.500.520.490.500.005513,3172520.500.51296,85597,50025,00061,5001,20050024,8005,756
2021-01-13VCCW0.510.520.490.495-0.005737,4423030.4950.52402,218118,50069,50097,0002,37513,50029,3414,974
2021-01-12VCCW0.530.540.500.51-0.02925,4503070.500.54288,159476,50038,90087,5001,0003,50016,91712,273
2021-01-11VCCW0.550.560.520.52-0.03620,7712430.520.54324,724102,44036,20098,5002,50049,7956,601
2021-01-08VCCW0.590.590.520.55-0.021,234,0185020.530.56578,004391,50029,832103,50027,50069,47632,752
2021-01-07VCCW0.590.600.570.57901,1602950.570.58285,659364,10334,620121,5004,20553,00021,50011,573
2021-01-06VCCW0.580.590.560.570.011,376,6214740.560.59562,779386,00035,800267,00023,50094,0257,091
2021-01-05VCCW0.570.580.560.561,147,3345230.560.57467,284285,50046,940180,0008,40018,50054,60079,058
2021-01-04VCCW0.590.620.550.57-0.012,310,7607360.560.571,312,496387,900133,494271,50025,89552,50099,45919,185
2020-12-31VCCW0.580.590.560.56-0.01668,0962840.560.59315,501174,5008,534126,0002,0007,50025,1937,343
2020-12-30VCCW0.590.600.550.57-0.012,320,8637380.570.581,115,305578,000102,800301,5006,0008,000128,97073,818
2020-12-29VCCW0.530.590.520.580.0952,426,8949770.570.581,278,883645,600143,708122,5002,14171,500138,72721,829
2020-12-24VCCW0.490.510.4850.510.02241,5891240.4850.5187,11851,50018,50073,0002,6205005,3003,001
2020-12-23VCCW0.520.520.490.50-0.01724,8882750.490.50260,378241,00054,60089,0007,00068,6263,904
2020-12-22VCCW0.510.520.490.51702,9952570.500.51223,649217,50082,95057,50055,50061,3604,236
2020-12-21VCCW0.520.530.500.51832,3922990.510.52229,471256,50040,500134,50060027,000134,3299,292
2020-12-18VCCW0.540.550.480.51-0.031,019,6354400.500.52425,975159,069142,420165,00021,61090,2039,858
2020-12-17VCCW0.570.570.530.54-0.021,437,8555670.530.54541,087345,000125,320189,500872113,000111,58111,495
2020-12-16VCCW0.540.560.530.560.02537,6872320.540.56262,657115,50019,00082,00025010,00041,8176,060
2020-12-15VCCW0.530.540.500.540.03639,5532300.520.54339,756153,50034,80079,0006,50023,5002,377
2020-12-14VCCW0.540.550.510.53-0.01623,2802590.510.54181,803169,00080,50087,00052,50047,0575,420
2020-12-11VCCW0.550.550.530.53-0.01194,110950.520.57104,91326,00024,70020,00015,4133,030
2020-12-10VCCW0.540.570.540.55278,5391200.540.55127,94832,50036,50064,19250014,9001,698
2020-12-09VCCW0.550.570.540.55184,0701110.540.5753,83657,50042,50015,00012,5002,711
2020-12-08VCCW0.570.590.540.55-0.02350,6331660.540.58167,91075,50017,71545,00041,0993,359
2020-12-07VCCW0.570.600.570.57754,5702300.570.58288,975219,50015,401135,50020061,00028,9054,629
2020-12-04VCCW0.610.610.570.57-0.03657,3952300.570.60260,075172,50041,50071,50030022,00083,4154,805
2020-12-03VCCW0.600.620.590.60434,9111780.600.61202,269124,00037,00046,0007,50014,8003,226
2020-12-02VCCW0.580.610.580.600.01808,3502760.590.60400,607235,00022,50089,5008,00045,5006,449
2020-12-01VCCW0.580.590.550.590.04595,4472610.570.59275,671149,16062,26365,0006,00029,6157,041
2020-11-30VCCW0.560.560.520.54-0.01443,3481780.530.55215,050103,50031,00061,5005002,50026,9551,893
2020-11-27VCCW0.540.560.530.560.01257,6831260.540.57133,71638,00014,00057,5003,5008,2102,342
2020-11-26VCCW0.540.560.530.560.03295,5621330.530.5672,627107,50049,00036,0002,50024,7452,940
2020-11-25VCCW0.530.550.520.550.03331,5031660.510.55127,16077,25013,70092,5002,50012,2005,902
2020-11-24VCCW0.550.550.510.54412,0272500.510.54177,540116,23333,40060,5005722,50014,5005,125
2020-11-23VCCW0.560.560.540.54-0.03392,6571830.530.56134,546102,00020,600101,0004,00026,8473,658
2020-11-20VCCW0.560.570.550.55-0.01305,4121190.550.5754,44198,00039,82535,50055,50020,0002,046
2020-11-19VCCW0.560.560.540.56-0.01193,3541070.540.56102,65811,50041,50017,5001,9005,50010,9101,885
2020-11-18VCCW0.530.580.520.560.03750,2172860.530.58297,060185,56942,182111,5002,000107,6014,236
2020-11-17VCCW0.560.570.520.53-0.03259,0841220.520.55109,33533,50069,00036,5001,0005,9043,660
2020-11-16VCCW0.540.560.540.560.03535,1952500.540.56189,528113,30065,400114,0006006,50040,1415,705
2020-11-13VCCW0.540.540.520.52-0.02115,9021170.520.5449,35639,50014,7364,5004003,6243,295
2020-11-12VCCW0.560.560.540.5581,446720.530.5549,37121,5002,5835,5002912,200
2020-11-11VCCW0.570.570.540.54-0.03199,8371050.530.5689,37236,00052,50010,00029810,5001,157
2020-11-10VCCW0.540.580.540.570.01226,6491250.550.5784,23916,50024,40971,50025,9003,919
2020-11-09VCCW0.520.560.520.56-0.02594,1742530.550.56256,61575,500104,121101,0008005,00044,0226,653
2020-11-06VCCW0.550.590.520.580.03877,6133690.560.58452,090178,338107,58987,0003,00042,0827,079
2020-11-05VCCW0.4950.550.4750.550.091,037,1023580.500.55558,530179,50049,000132,50040037,00074,0005,587
2020-11-04VCCW0.460.4650.450.46234,3661180.4550.4890,22930,00017,50064,0002,00028,2002,124
2020-11-03VCCW0.460.4750.4550.460.005350,0221530.4550.47599,153106,00031,00048,50033,00029,0003,116
2020-11-02VCCW0.4750.4750.450.4550.005328,8761410.450.48107,59292,00049,02038,5002,00037,0001,663
2020-10-30VCCW0.490.500.450.46-0.015747,1632580.450.485321,666161,00066,50097,0005,50090,6344,717
2020-10-29VCCW0.480.4950.470.48-0.005357,8501750.470.495122,99188,50061,50056,5003,00020,5004,528
2020-10-28VCCW0.490.510.480.48-0.03589,6082180.480.49294,43475,50013,100161,5004,50037,0003,574
2020-10-27VCCW0.510.520.500.520.01122,117820.500.5251,83934,5007,50016,5002,5004,5004,660