05:34:12 EDT Fri 25 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
2020-09-24VCDU0.040.040.040.041,71230.040.0551,010702
2020-09-23VCDU0.040.040.055
2020-09-22VCDU0.040.040.055
2020-09-21VCDU0.040.040.040.04-0.00589,98060.040.05587,9802,000
2020-09-18VCDU0.0450.040.045
2020-09-17VCDU0.040.040.040.04-0.0051,00010.040.0551,000
2020-09-16VCDU0.0450.040.055
2020-09-15VCDU0.0450.040.055
2020-09-14VCDU0.0450.040.055
2020-09-11VCDU0.0450.0450.0450.0450.00526,60040.0450.05526,000600
2020-09-10VCDU0.0450.0450.040.04-0.005100,00050.040.04594,0006,000
2020-09-09VCDU0.0450.050.0450.052,73040.040.0551,0002001,000530
2020-09-08VCDU0.050.050.050.050.0051,50020.040.0551,000500
2020-09-04VCDU20010.040.055200
2020-09-03VCDU0.0450.040.055
2020-09-02VCDU0.0450.0450.0450.045-0.00551,90160.040.05551,000500301100
2020-09-01VCDU0.050.0450.055
2020-08-31VCDU0.050.050.050.050.00525,00010.0450.05525,000
2020-08-28VCDU0.0450.050.055
2020-08-27VCDU40010.0450.055400
2020-08-26VCDU110.0450.0551
2020-08-25VCDU6010.0450.05560
2020-08-24VCDU0.0450.0450.055
2020-08-21VCDU0.0450.0450.055
2020-08-20VCDU0.0450.0450.0450.0457,65530.0450.0554557,000200
2020-08-19VCDU0.0550.0550.0550.0550.019,95030.0450.055509,000900
2020-08-18VCDU0.0450.0450.0450.045-0.00521,24280.0450.0557,3001,0008,0001,0003,000942
2020-08-17VCDU0.0550.0550.050.0572,10040.0450.05570,0001,0001,000100
2020-08-14VCDU0.050.0450.055
2020-08-13VCDU0.050.050.050.052,02020.0450.0552,020
2020-08-12VCDU0.0450.0450.0450.045-0.0052,80030.0450.0553012,000499
2020-08-11VCDU50010.0450.055500
2020-08-10VCDU0.0550.0550.050.05-0.00585,08430.0450.05585,084
2020-08-07VCDU0.0550.0550.0550.055-0.00517,500100.050.069,0006,0002,500
2020-08-06VCDU0.060.060.060.060.0112,50020.050.0612,000500
2020-08-05VCDU0.060.060.060.060.013,50030.050.061,0005002,000
2020-08-04VCDU0.050.050.06
2020-07-31VCDU0.0550.0550.050.05-0.01538,670110.050.0629,0009,000670
2020-07-30VCDU61510.0550.06615
2020-07-29VCDU0.0650.0650.0650.06527,08350.0550.06522,0001,0004,00083
2020-07-28VCDU0.0650.0650.0650.0655,00020.0550.0753,0002,000
2020-07-27VCDU0.0750.0750.0750.0750.012,00140.0550.0755011,000500
2020-07-24VCDU0.060.0650.060.0650.00527,00040.0550.0727,000
2020-07-23VCDU0.060.0550.07
2020-07-22VCDU0.0650.0650.0550.06-0.00554,47150.0550.0750,0714,400
2020-07-21VCDU0.060.0650.060.0650.00537,00060.0550.06534,0001,0001,0001,000
2020-07-20VCDU0.050.050.050.05-0.017,00030.050.065,0002,000
2020-07-17VCDU0.050.050.050.05-0.015,50020.050.065,000500
2020-07-16VCDU0.050.050.050.05-0.011,50020.0450.061,000500
2020-07-15VCDU0.0650.0650.0650.0650.0051,88120.0450.0658811,000
2020-07-14VCDU0.060.060.060.060.0150,00040.050.0650,000
2020-07-13VCDU0.050.050.050.0510,00010.040.0610,000
2020-07-10VCDU0.0450.050.0450.050.0130,090110.040.0521,0104,000805,000
2020-07-09VCDU0.0450.0450.0450.0450.0054,40030.040.0451,0003,400
2020-07-08VCDU0.040.050.030.040.005376,400340.0350.045352,4006,0004,00014,000
2020-07-07VCDU0.0350.0350.0350.0350.00511,40070.0350.043,4002,0002,0004,000
2020-07-06VCDU0.030.030.030.032,00010.030.0352,000
2020-07-03VCDU0.030.0250.035
2020-07-02VCDU0.030.030.0250.02511,17750.0250.03510,1721,000
2020-06-30VCDU0.0250.0250.03
2020-06-29VCDU110.0250.031
2020-06-26VCDU0.0250.0250.03