20:30:15 EST Mon 17 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
2020-02-14VRCK0.790.790.760.7616,965140.720.8214,0855001,0001,000380
2020-02-13VRCK0.810.810.810.810.051,00010.710.821,000
2020-02-12VRCK0.800.800.760.76-0.0429,900110.720.8119,0005,0004005,000400100
2020-02-11VRCK0.800.800.800.8030,700100.720.8218,2009,0003,500
2020-02-10VRCK0.800.820.800.8033,50090.700.8220,0009,0004,500
2020-02-07VRCK0.800.800.800.8029,02080.580.8224,6203,0001,000400
2020-02-06VRCK0.800.800.800.80-0.0222,635100.800.821,53518,5001,0001,500100
2020-02-05VRCK0.820.820.800.825,050100.800.832,0501,0005001,500
2020-02-04VRCK0.800.800.800.80-0.023,00010.800.833,000
2020-02-03VRCK0.800.830.800.820.0222,620110.800.8319,050352,0001,50035
2020-01-31VRCK0.800.800.800.8026,06980.570.813,06923,000
2020-01-30VRCK0.800.840.800.8058,150170.520.8547,1504,5005002503,0002,750
2020-01-29VRCK0.840.840.840.840.041,28020.530.851,280
2020-01-28VRCK0.850.850.850.850.052,49350.530.852,000100293
2020-01-27VRCK0.800.800.800.80-0.0550,200190.490.8527,60011,5002,5002005,0003,000400
2020-01-24VRCK0.850.850.850.850.029,325100.820.857,0256501,300
2020-01-23VRCK0.810.830.770.83-0.026,13060.620.854,8651,000265
2020-01-22VRCK0.830.850.830.850.0216,02050.810.8516,00020
2020-01-21VRCK63050.530.83240100290
2020-01-20VRCK0.800.830.770.830.0662,690280.570.8359,9905001005001,500100
2020-01-17VRCK0.660.770.660.700.0414,922170.660.779,6004,0001111,000100
2020-01-16VRCK0.600.660.600.660.0645,240230.520.8025,9008,5003,0003,5004,000340
2020-01-15VRCK0.500.610.500.600.0744,000120.530.8034,0005005003,0002,000
2020-01-14VRCK0.530.530.530.5332,93980.500.8030,0002,500
2020-01-13VRCK0.500.530.500.530.0326,247180.520.8013,7873,5004,5002301,0003,230
2020-01-10VRCK0.500.500.52
2020-01-09VRCK0.500.500.53
2020-01-08VRCK0.520.520.500.5012,00060.500.517,0002,0001,0001,0001,000
2020-01-07VRCK30010.500.53300
2020-01-06VRCK0.500.500.500.50-0.033,00010.500.533,000
2020-01-03VRCK0.530.530.530.535,00010.460.535,000
2020-01-02VRCK0.450.530.450.530.087,50060.480.534,0003,000500
2019-12-31VRCK0.450.450.450.452,50020.460.502,500
2019-12-30VRCK0.450.450.450.451,00010.450.501,000
2019-12-27VRCK0.450.450.370.4511,50040.450.4710,5001,000
2019-12-24VRCK81620.450.48408408
2019-12-23VRCK0.450.450.50
2019-12-20VRCK0.450.4650.450.4650.015122,540350.450.5070,54027,0002,00023,000
2019-12-19VRCK0.450.370.47
2019-12-18VRCK0.450.450.450.4542,81390.370.4732,81310,000
2019-12-17VRCK0.490.4950.490.4950.04510,89190.370.4955917,5003002,500
2019-12-16VRCK0.450.450.450.4513,00030.370.5112,0001,000
2019-12-13VRCK0.450.360.52
2019-12-12VRCK0.450.450.450.45-0.0120,50060.370.5315,5002,0003,000
2019-12-11VRCK1010.450.5310
2019-12-10VRCK0.4850.4850.4850.4850.0253,14940.450.532495002,400
2019-12-09VRCK0.460.460.460.46-0.0523,98960.450.533,48920,500
2019-12-06VRCK0.4950.530.4950.510.05520,791160.450.5014,2914,5002,000
2019-12-05VRCK0.450.4550.450.455-0.0451,50020.450.535001,000
2019-12-04VRCK69040.470.485430160100
2019-12-03VRCK0.500.3850.53
2019-12-02VRCK0.500.4350.53
2019-11-29VRCK0.450.530.450.530.0640,752160.400.5325,5005,0007,000126261003,000
2019-11-28VRCK0.470.4150.50
2019-11-27VRCK0.4850.4850.470.47-0.0315,236130.400.508,3904,5001,000673673
2019-11-26VRCK45010.4850.50450
2019-11-25VRCK0.500.4750.53
2019-11-22VRCK0.490.520.490.520.0214,95060.4750.5245014,500
2019-11-21VRCK0.480.530.480.5317,75090.4750.534,2508,5005004,500
2019-11-20VRCK0.530.530.530.535,20020.4750.535,200
2019-11-19VRCK0.5150.530.5150.530.0625,50080.480.5314,0007,5002,0002,000
2019-11-18VRCK0.470.470.470.4750010.470.53500