23:23:15 EDT Tue 16 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-04-16VILC0.0250.030.0250.0329,34890.0250.0324,5654,000755
2024-04-15VILC0.030.030.0250.03126,717140.0250.0319,00070,00037,000713
2024-04-12VILC0.0250.030.0250.0339,34370.0250.0326,00012,0001,343
2024-04-11VILC0.030.030.030.0310,24070.0250.0310,090150
2024-04-10VILC0.030.030.0250.0333,721110.0250.0320,2998,0005,000362
2024-04-09VILC0.030.030.0250.025-0.00520,734110.0250.0316,0003,000940
2024-04-08VILC0.030.030.0250.025-0.00576,645170.0250.0317,0831,00055058,0004
2024-04-05VILC0.0250.030.0250.0313,131110.0250.0311,0001,00029
2024-04-04VILC0.030.030.0250.0389,474180.0250.0341,00010,0004,00018,00046116,000
2024-04-03VILC0.030.030.0250.0338,29680.0250.0322,00016,0002
2024-04-02VILC0.030.030.030.030.00514,14870.0250.039,0005,00020
2024-04-01VILC0.030.030.0250.02574,142240.0250.0369,1952,00051,000
2024-03-28VILC0.030.030.0250.0362,240190.0250.0328,00111,0001,00021,000439
2024-03-27VILC0.0250.030.0250.0314,869120.0250.0313,0001,000850
2024-03-26VILC0.030.030.0250.0351,489110.0250.0341,01210,000477
2024-03-25VILC0.030.030.0250.0375,033150.0250.0358,25052315,000
2024-03-22VILC0.030.030.0250.0335,599120.0250.0318,0009,0003,0005125,000
2024-03-21VILC0.030.030.030.030.00518,404140.0250.0313,3762,0002,000659
2024-03-20VILC0.0250.030.0250.025106,550140.0250.032,474100,0002,0001,484
2024-03-19VILC0.0250.030.0250.030.005179,002160.0250.037,61576,00094,000972
2024-03-18VILC0.0250.030.0250.02581,197160.0250.0310,11911169,0001,000640
2024-03-15VILC0.0250.030.0250.030.00566,659180.0250.031,00049,0001,00014,0001,624
2024-03-14VILC0.0250.030.0250.0256,605150.0250.032,0002,0001,0001,400
2024-03-13VILC0.0250.0250.0250.02516,111120.0250.0311,0003,0001,161
2024-03-12VILC0.030.030.030.030.00522,333110.0250.0321,000
2024-03-11VILC0.0250.030.0250.025-0.00514,271110.0250.033,0001,0009,000167
2024-03-08VILC0.0250.0250.0250.025-0.00513,01470.0250.0312,000200
2024-03-07VILC0.030.030.030.039,173100.0250.031,0007,000573
2024-03-06VILC0.0250.030.0250.025-0.00528,107190.0250.032,5005006,00040015,0001,3671,430
2024-03-05VILC0.030.030.0250.0354,719240.0250.0311,8005,00034,0002,235
2024-03-04VILC0.0250.030.0250.030.005182,010260.0250.03133,60030,00016,0001,766
2024-03-01VILC0.030.030.0250.030.005259,440160.0250.0345,0001,000104,000109,0001
2024-02-29VILC0.0250.030.0250.025283,088240.0250.0382,875100,00093,0006,0001,182
2024-02-28VILC0.0250.0250.0250.02541,27390.0250.0340,280430
2024-02-27VILC0.0250.0250.0250.02523,02860.0250.0320,0003,0003
2024-02-26VILC0.0250.030.0250.0340,003100.0250.0332,2202205,0001,0001,213
2024-02-23VILC0.030.030.0250.0370,746130.0250.0344,00026,000246
2024-02-22VILC0.030.030.0250.030.00539,02580.0250.031,0005,00014,00011,0008,000
2024-02-21VILC0.0250.0250.0250.025130,302120.0250.03129,0001,00032
2024-02-20VILC0.0250.030.0250.025326,970380.0250.0314,60012,000164,00043,00091,000189
2024-02-16VILC0.0250.030.0250.031,249,300280.0250.031,000212,000680,00094,814336261,000
2024-02-15VILC0.0250.030.0250.033,52370.0250.031,0002,000
2024-02-14VILC0.030.030.0250.0338,453120.0250.033,00034,000932
2024-02-13VILC0.030.030.030.035,69120.0250.035,000691
2024-02-12VILC0.030.030.030.030.005214,079200.0250.03108,4001,000103,0001,496
2024-02-09VILC0.0250.030.0250.03112,512290.0250.038,5011,00067,00035,000845
2024-02-08VILC0.030.0350.030.03113,751300.0250.0351,3181,00058,00058
2024-02-07VILC0.030.0350.0250.0350.00564,200140.030.03561,0012,0001,049
2024-02-06VILC0.030.030.030.03188,101110.030.035175,00010,0003,0001
2024-02-05VILC0.030.0350.030.0382,869240.030.03572,0006,0003,0001,072
2024-02-02VILC0.0350.0350.030.035158,363140.030.035140,2056,00011,0001,049
2024-02-01VILC0.030.0350.030.03-0.005233,436190.030.035222,00010,0001,000436
2024-01-31VILC0.0350.0350.0350.03517,10040.030.03517,000
2024-01-30VILC0.0350.0350.030.03561,03090.030.03554,0005,0002,00030
2024-01-29VILC0.0350.0350.030.03544,337130.030.03516,3006,0001,00020,0001,010
2024-01-26VILC0.0350.0350.030.035236,620190.030.035196,0001,00078012,00084026,000
2024-01-25VILC0.030.0350.030.035109,722200.030.03533,0001,00075,00011
2024-01-24VILC0.030.030.030.03-0.0051,005,040190.030.035322,0001,00067,000612,0009362,000
2024-01-23VILC0.030.0350.030.03-0.005554,545200.030.035213,000219,00010,000112,000545
2024-01-22VILC0.030.0350.030.03-0.00517,843180.030.0354,9691,0001,0005,0002,0003,463
2024-01-19VILC0.030.0350.030.035109,999180.030.03553,39115,0005,00036,00080
2024-01-18VILC0.0350.040.030.03-0.00593,670170.030.03510,0005,00048,00014,00016,000344
2024-01-17VILC0.040.040.0350.03511,14980.0350.0411,00088