10:29:55 EDT Fri 12 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
2024-04-11VNRX0.670.670.640.64-0.0318,558100.630.6617,1301,000348
2024-04-10VNRX0.650.670.640.670.0122,466180.630.6912,2506,5003,000399
2024-04-09VNRX0.640.690.640.67-0.0354,251280.650.7032,5005,00016,000261
2024-04-08VNRX0.700.700.640.700.0181,232420.650.7070,8009,500902
2024-04-05VNRX0.740.750.680.69-0.04187,218670.680.70141,8404,5003,0003,00044734,013398
2024-04-04VNRX0.730.730.730.7321,020160.710.7310,50010,000518
2024-04-03VNRX0.700.750.700.71-0.0474,830190.710.7453,30021,50030
2024-04-02VNRX0.740.760.720.75-0.03100,822530.720.7581,5955,0003,500109,5001,217
2024-04-01VNRX0.750.780.750.780.0154,942270.720.7851,6211832,50098
2024-03-28VNRX0.780.790.710.770.01310,657780.750.78240,66724,0001,10025,5002703,00015,50056
2024-03-27VNRX0.780.790.740.76-0.02472,6771430.750.76330,94119,50038,0002005,50077,0001,284
2024-03-26VNRX0.740.800.740.780.08431,7271550.770.79350,18712,00017,50077047,5003,052
2024-03-25VNRX0.700.740.680.730.08478,7361450.700.73389,1938,50030,00048,6772,366
2024-03-22VNRX0.650.650.650.6511,68970.630.6511,440238
2024-03-21VNRX0.600.660.600.650.02154,709520.610.6563,67041,0005,00029044,500249
2024-03-20VNRX0.630.650.570.64224,3111050.630.67158,9016,5003,5009,50042150044,000964
2024-03-19VNRX0.650.680.620.67-0.0528,205250.640.6815,90050011,50053
2024-03-18VNRX0.750.760.650.72-0.07170,873960.700.7497,4707,5007,50019,0001001,50037,000435
2024-03-15VNRX0.750.840.740.790.0585,620500.750.8552,08014,00019,000422
2024-03-14VNRX0.650.760.620.740.1071,772600.720.7944,4807,0001,50015016,500925
2024-03-13VNRX0.600.650.590.640.03100,471500.630.6549,3938,5001324,00017,685
2024-03-12VNRX0.690.700.600.61-0.06356,9101600.610.65224,79925,00017,00071,50016,329500
2024-03-11VNRX0.740.740.650.67-0.10231,7411030.670.70148,2156,50014,00036047,06115,552
2024-03-08VNRX0.800.800.740.78-0.04329,1711710.750.79197,35516,2502,0002401,50064,00047,397
2024-03-07VNRX0.850.870.800.87-0.0131,356260.830.8926,7505001003,500430
2024-03-06VNRX0.820.900.820.880.10212,938450.850.92198,0001,00050050011,5001,238
2024-03-05VNRX0.880.900.750.79-0.30534,7903480.780.79385,90317,30013,39619,0003,90093,1001,081
2024-03-04VNRX0.781.090.781.090.39630,6071891.051.09554,9259,5002,00016,00089344,5002,008
2024-03-01VNRX0.600.740.570.690.08109,891570.680.7490,93350017,500416
2024-02-29VNRX0.730.750.610.61-0.20196,0501310.610.64154,0314,0002,0004,0006933,00028,000319
2024-02-28VNRX0.890.900.810.87-0.10105,098470.780.9173,8635,0001,0003,00019,500735
2024-02-27VNRX0.920.970.920.92-0.05222,712750.920.97134,3262,50050025,5001058,933923
2024-02-26VNRX0.950.970.930.97459,837930.940.97363,3352,5001,50066,5008124,0001,721
2024-02-23VNRX0.870.970.860.970.08506,7341230.920.97428,66920,50014,50040050040,500231
2024-02-22VNRX0.850.890.820.89-0.05189,626940.830.89146,9545009,5008001,50028,000914
2024-02-21VNRX0.960.980.880.94-0.15491,2172720.900.94365,6387,8003008,600502,200103,9001,062
2024-02-20VNRX0.941.190.811.090.152,166,9149151.021.151,613,13589,00013,05068,0002,11517,500340,5565,483
2024-02-16VNRX0.520.940.520.940.44644,6091760.910.94489,03616,5002,0009,500108,000116,3002,300
2024-02-15VNRX0.4650.500.4650.500.02341,563570.490.50312,60526,774380
2024-02-14VNRX0.460.480.450.48170,411400.4750.48149,4007,50012,321790
2024-02-13VNRX0.4950.520.4450.50-0.07255,069880.490.50191,50515,0001,00011050046,000429
2024-02-12VNRX0.520.600.480.56-0.09400,5491260.560.59314,17922,5003,00010,00060048,5001,354
2024-02-09VNRX0.760.780.600.70-0.13594,8933160.640.69394,37942,0005,00015,0001,5325,500111,00018,387
2024-02-08VNRX0.440.840.440.830.40951,5573200.730.84728,425142,5001,50050035015,00056,5003,652
2024-02-07VNRX0.320.430.320.430.11298,432570.3850.43249,63617,25030,0001,396
2024-02-06VNRX0.3150.320.3150.320.00552,50070.3050.3252,127353
2024-02-05VNRX0.300.3150.300.3150.025152,891180.300.315138,30010,0004,000591
2024-02-02VNRX0.300.300.290.29-0.01510,04160.280.3010,02020
2024-02-01VNRX0.320.320.290.305-0.0250,896210.300.3235,2109,0006,000686
2024-01-31VNRX0.320.3250.270.325-0.02102,048160.2950.32597,0005,000
2024-01-30VNRX0.2950.3450.2950.3450.065302,250300.320.35291,63610,500114
2024-01-29VNRX0.270.280.270.283,05050.270.2852,500500
2024-01-26VNRX0.2950.2950.280.28-0.0312,736160.270.2812,210101
2024-01-25VNRX0.300.300.300.30-0.011,00010.290.301,000
2024-01-24VNRX0.310.310.310.310.011,00010.290.301,000
2024-01-23VNRX0.290.300.290.300.00524,50060.290.31524,500
2024-01-22VNRX0.2850.2950.2850.295-0.0259,30080.2850.2958,500500300
2024-01-19VNRX0.3050.320.3050.3216,61370.3050.3215,500400
2024-01-18VNRX0.290.320.290.320.01572,00660.3050.3272,000
2024-01-17VNRX0.2750.310.2750.3050.04181,597280.300.305166,00012,0003,200397
2024-01-16VNRX0.2650.2750.2650.275-0.0058,40380.2650.286,0002,303
2024-01-15VNRX0.2850.2850.260.28-0.0186,020230.2650.28568,52010,0002,5005,000