20:24:49 EST Wed 19 Feb 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
2020-02-19VISO0.520.520.470.485-0.03599,720460.470.4938,70014,0005,00012,5003,50025,0001,020
2020-02-18VISO0.470.560.450.520.06186,760920.500.52132,28531,5006,0007,0007,7502,225
2020-02-14VISO0.440.480.430.480.0461,191210.460.4830,2666,50010,00010,0004,425
2020-02-13VISO0.4250.460.420.440.015186,013670.430.44117,50043,20012,00012,3131,000
2020-02-12VISO0.420.430.410.430.01550,995210.420.4336,00011,5003,000495
2020-02-11VISO0.440.460.4150.415-0.025267,850880.410.42200,60027,0006,5004,00029,000750
2020-02-10VISO0.400.440.400.440.06699,6291500.430.44515,81473,00054,0009,50046,0001,315
2020-02-07VISO0.3750.380.3750.3841,036170.3750.3830,9703,5001,0005,000566
2020-02-06VISO0.380.380.3750.3885,260210.370.3883,0501,0001,000210
2020-02-05VISO0.3650.380.3650.380.015105,425350.3750.3889,2006,5001,0006,0001,5001,225
2020-02-04VISO0.3850.3850.3650.365-0.01138,305590.360.36596,15016,0007,50010,0008,000655
2020-02-03VISO0.370.3750.3650.37571,412290.3750.38542,38211,50010,0007,000530
2020-01-31VISO0.3650.3750.3650.3750.00537,450110.370.37531,0004,0002,000250
2020-01-30VISO0.390.390.370.37-0.0270,375190.3650.3763,0002,0005,000375
2020-01-29VISO0.4050.4050.390.39-0.01546,495240.380.4140,1201,5001,0001,5002,000375
2020-01-28VISO0.4050.4150.4050.4050.0156,801290.4050.41532,50012,5005,5001,5004,500301
2020-01-27VISO0.3850.3950.380.3950.0145,164190.390.39538,8312,0005003,000833
2020-01-24VISO0.390.390.380.3914,00080.380.3859,0005002,0002,000500
2020-01-23VISO0.400.400.390.395-0.00561,225260.3850.39547,8504,5002,0004,0002,500375
2020-01-22VISO0.3950.4050.3950.4050.01547,021210.400.40528,5004,0005,5008,000621
2020-01-21VISO0.400.400.390.39-0.01570,675200.3850.4057,8005,5001,5005,000875
2020-01-20VISO0.4150.4150.4050.405-0.00559,550220.400.4156,8001,0001,000750
2020-01-17VISO0.410.410.400.40-0.00547,750180.400.419,50023,5009,0005,000750
2020-01-16VISO0.4150.4150.4050.405-0.0146,889150.4050.4144,4395001,500450
2020-01-15VISO0.4150.4150.410.41524,050120.410.41516,3003,0005002,5001,500250
2020-01-14VISO0.430.430.4150.415-0.00518,981140.410.4158,5002,0001,5001,0005,500481
2020-01-13VISO0.4250.430.420.42-0.0126,250150.420.4317,0003,0001,5004,000750
2020-01-10VISO0.4350.4350.420.42-0.0113,04350.420.4312,000500250
2020-01-09VISO0.4350.4350.430.43-0.00520,550120.430.43518,8001,000650
2020-01-08VISO0.400.450.400.4350.045156,131670.430.435116,27020,00010,5001116,0003,250
2020-01-07VISO0.390.3950.3850.385-0.00522,950130.3850.3959,0009,0005003,500950
2020-01-06VISO0.390.3950.390.390.00528,630170.3850.39522,5001,5001,0001,5001,500630
2020-01-03VISO0.400.400.370.385-0.0185,758530.3750.3944,92523,0002,00050014,0001,333
2020-01-02VISO0.400.400.3950.395-0.0053,25030.390.403,250
2019-12-31VISO0.420.420.400.4075-0.007555,523250.400.4143,8935002,5008,430
2019-12-30VISO0.420.430.3950.415-0.01581,126440.4150.4258,77512,5005,0004,851
2019-12-27VISO0.4250.430.4250.430.0110,87980.4250.438,0002,000879
2019-12-24VISO0.420.430.420.430.013,75030.420.4251,5002,000250
2019-12-23VISO0.420.420.420.421,00010.420.431,000
2019-12-20VISO0.420.4450.420.420.0250,700150.4050.44530,2005,5005,0005,0005,000
2019-12-19VISO0.3650.440.3650.400.035114,107310.3950.4271,1009,50010,0003,00020,507
2019-12-18VISO0.3650.370.3650.36521,150130.3650.3716,0004,500650
2019-12-17VISO0.350.3650.350.3650.015100,800300.3550.36578,3001,5009,0003,5004,5004,000
2019-12-16VISO0.3650.3650.350.35-0.015103,320210.3450.3595,8005005,0002,00020
2019-12-13VISO0.3750.3750.360.36569,200270.360.36536,45018,0002,0005,0004,5003,000250
2019-12-12VISO0.3850.390.3650.365-0.01547,100160.370.37540,0001,5003,0001002,500
2019-12-11VISO0.390.390.380.3970,300180.380.3949,8006,0008,0006,500
2019-12-10VISO0.3950.3950.390.39-0.00559,000180.3850.3941,00013,0005,000
2019-12-09VISO0.3950.400.3950.39550,555200.390.4017,00024,5006,0003,00055
2019-12-06VISO0.410.410.3950.395-0.0280,725310.390.39571,1253,0002,0004,000600
2019-12-05VISO0.420.420.410.41527,00080.410.41512,0008,0007,000
2019-12-04VISO0.4150.4150.4150.415-0.00515,00040.4150.429,5005,500
2019-12-03VISO0.420.420.4150.4230,100140.4150.4228,0001,500500100
2019-12-02VISO0.4350.4350.420.42-0.01524,214100.420.42522,0002,000214
2019-11-29VISO0.440.440.4350.435-0.00510,20070.4350.447,0001,5001,500200
2019-11-28VISO0.4450.4450.440.44-0.00537,00060.4350.44534,0003,000
2019-11-27VISO0.4450.4450.4450.445-0.00521,50050.440.4455,5004,0004,0008,000
2019-11-26VISO0.450.4550.440.45299,436220.4450.455179,80059,00060,500136
2019-11-25VISO0.4550.4550.450.4576,325180.4350.45545,10515,50015,500220
2019-11-22VISO0.4550.4550.450.4574,200200.450.45546,2009,00020018,500300
2019-11-21VISO0.460.460.450.4537,00040.4350.45529,0005002,5005,000
2019-11-20VISO0.450.450.450.450.01588,000100.4350.4642,00013,00010,00023,000