15:03:46 EDT Wed 30 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
2020-09-29VISO1.091.101.031.08-0.0170,4041051.081.1147,94716,2001,1002,5003001,3001,057
2020-09-28VISO1.061.161.061.090.10154,8691801.091.1368,79133,50027,5009,00050011,0004,568
2020-09-25VISO0.931.000.930.990.0886,329870.971.0054,85818,5008,0001,5002005005002,271
2020-09-24VISO0.950.970.910.93-0.03249,8202000.910.95146,39235,57011,30017,5001002,0004,82732,031
2020-09-23VISO1.031.050.960.96-0.09174,7271670.960.98140,69224,3001,8003,5003,950485
2020-09-22VISO1.081.081.031.05-0.02223,9902661.031.05135,87952,6003,6008,1005006,2007,2507,261
2020-09-21VISO1.171.181.071.07-0.10257,8913201.061.11178,17938,4001,3002,50029,9001,1006,512
2020-09-18VISO1.191.191.161.17-0.02114,5721721.151.1776,52730,0001,1003,1003,200645
2020-09-17VISO1.191.191.171.19134,8882671.171.1980,67438,1204,3003,1001,0062,4633,325
2020-09-16VISO1.151.191.151.190.01131,2741421.181.19112,02114,4003001,5003002,000753
2020-09-15VISO1.191.201.171.18-0.0272,1262051.171.1842,35425,0001,0001,7001,871
2020-09-14VISO1.181.201.151.200.0591,1121001.181.2061,25018,9002,0007,700900100262
2020-09-11VISO1.151.171.121.1533,127651.141.1720,1055,1002,5002,2002,700200321
2020-09-10VISO1.171.251.131.14-0.01114,7241651.141.1563,96228,0004,80015,4001,700582
2020-09-09VISO1.201.261.151.15-0.03203,5632821.151.18106,06953,80014,40010,50014,4001,5002,742
2020-09-08VISO1.191.201.121.16-0.01169,1902331.161.1999,96538,43010,60315,9009002,0001,392
2020-09-04VISO1.221.241.121.15-0.03198,2242461.141.19118,77058,0006,4006,1002,7001005,839
2020-09-03VISO1.291.291.161.20-0.02249,0063031.191.24170,49228,60020,10016,4002,30090010,214
2020-09-02VISO1.241.261.191.20-0.0480,9811141.201.2649,62222,0001,5005,300600861,873
2020-09-01VISO1.281.301.221.24-0.03210,2762871.241.26114,63337,80018,50022,4004,0001,7009,143
2020-08-31VISO1.301.321.251.270.04278,7524241.261.28148,14150,10024,20010,1008,40010,10027,411
2020-08-28VISO1.171.231.111.230.07198,3861811.211.23104,39152,90016,20015,4002,1005,4001,295
2020-08-27VISO1.161.201.151.160.02133,9682321.161.1768,69028,80020,30011,0004005003,278
2020-08-26VISO1.141.201.131.15-0.03200,9133081.141.15123,26146,0016,6009,7004,3007,0003,551
2020-08-25VISO1.191.251.161.18-0.01285,9803921.161.18152,48080,20015,80016,2001,7009,5005,0044,146
2020-08-24VISO1.181.211.161.190.01159,7352451.181.1990,60541,4008,90014,6004003,230
2020-08-21VISO1.171.191.131.18120,2922351.161.1975,73720,0007,0008,900475,3001002,608
2020-08-20VISO1.251.301.121.18-0.02244,8402701.171.18173,51033,85010,00012,60010,2003,1001,480
2020-08-19VISO1.271.271.121.18-0.06228,7332631.181.25139,09136,7009,93321,2004,3007,0008,109
2020-08-18VISO1.331.351.221.25-0.05132,6551881.201.2991,50720,7003,3006,1002,2005,1503,498
2020-08-17VISO1.401.451.301.30-0.09476,6877731.271.32221,087129,00021,60053,40017,10022,40010,600
2020-08-14VISO1.231.401.201.390.16349,3234491.301.39243,12053,80014,10022,1008290035014,871
2020-08-13VISO1.221.241.181.230.01313,5413661.211.23244,42931,42512,50021,0003,100200887
2020-08-12VISO1.121.221.071.220.06186,3532411.161.22147,51123,30010,4003,1001,500542
2020-08-11VISO1.171.191.121.16653,6031791.121.17120,98540,4003067,00024,800100459,692
2020-08-10VISO1.141.191.111.160.09658,3684441.121.17436,21247,10010,20024,5007,07815,3003,600114,378
2020-08-07VISO1.081.121.031.080.03212,4623901.041.08102,99940,10025,00016,3001,9005,05017,054
2020-08-06VISO1.121.141.041.05-0.06187,3562391.041.0785,86619,8001,9007,8004,3002,70055,490
2020-08-05VISO1.191.191.071.11-0.08367,0693551.091.14228,15366,50014,22731,0008,20011,2857,354
2020-08-04VISO1.221.221.131.200.13343,5135341.181.20156,19890,1079,70049,400225,2005,05024,121
2020-07-31VISO0.951.320.941.070.18834,7177901.071.08367,042137,0008,000111,50080025,50088,90895,352
2020-07-30VISO0.890.920.880.900.0367,533940.880.9222,03331,5005,5006,0002,400
2020-07-29VISO0.940.940.850.89-0.03270,7391800.870.90169,58877,6008,0001,5008,0006,051
2020-07-28VISO0.951.000.910.92189,3141990.900.9292,13960,0001,57513,000555,5006,9738,072
2020-07-27VISO0.950.950.900.940.04222,3692040.900.9480,90595,0006,0008,5005,00022,5004,464
2020-07-24VISO0.860.900.820.900.04258,7192750.880.9090,671103,5002,00021,0004006,50027,5007,048
2020-07-23VISO0.880.880.810.870.02214,7342020.850.8773,42182,50010,42513,50050010,50014,5009,088
2020-07-22VISO0.820.870.790.850.05421,8073390.840.86176,59270,50023,00015,0008,47822,685104,552
2020-07-21VISO0.800.810.780.80268,3591290.790.82222,75727,5002502,5002,5008,6914,161
2020-07-20VISO0.780.840.770.800.04223,8362200.780.80119,81353,5004,00023,0002,50015,6914,507
2020-07-17VISO0.760.790.730.760.01113,313630.760.7788,9138,0003,50050011,500900
2020-07-16VISO0.780.790.730.75-0.02108,3271000.730.7667,50620,5006,5007,0005,0001,821
2020-07-15VISO0.770.800.760.770.02122,7991570.760.7950,12343,5001,50013,0009,5005,176
2020-07-14VISO0.750.790.750.770.0199,519460.750.8060,74213,5009,0004,5005003,5002,373
2020-07-13VISO0.800.800.750.76-0.0390,671610.750.7927,30523,00010,00017,5001,00011,000866
2020-07-10VISO0.740.790.730.790.0643,714410.780.7929,3347,0004,0005001,5001,380
2020-07-09VISO0.840.840.730.73-0.07315,8061480.730.75203,27928,50015,0008,50020,00012,26724,760
2020-07-08VISO0.840.840.790.820.02211,8491040.800.82131,56637,00020,5007,50011,8003,483
2020-07-07VISO0.800.830.770.800.03217,578800.780.80181,00619,5005,0002,6507,0002,422
2020-07-06VISO0.660.840.650.790.15347,2971600.770.80223,08648,5008535,00050022,50017,626
2020-07-03VISO0.670.680.640.64-0.0291,805540.650.6663,18518,5004,5004,5001,120
2020-07-02VISO0.600.670.600.660.0697,591870.650.6657,98419,6666,0004,0007,5002,441