06:03:40 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
2020-09-29VRCK3810.610.6938
2020-09-28VRCK0.650.670.650.670.1012,606120.590.696,1062,0002,0002502,250
2020-09-25VRCK0.580.650.570.650.084,80040.560.654,000500300
2020-09-24VRCK0.570.580.65
2020-09-23VRCK0.610.610.570.57-0.045,92570.580.654,8001251,000
2020-09-22VRCK0.650.650.610.610.0113,848140.570.651,8085,5003,0003,50040
2020-09-21VRCK0.610.610.600.600.012,50030.600.652,500
2020-09-18VRCK0.590.610.68
2020-09-17VRCK0.590.590.590.59-0.018,454100.630.655,50050050021,502450
2020-09-16VRCK0.600.630.68
2020-09-15VRCK0.610.640.600.64-0.057,660100.610.663,100303,0301,500
2020-09-14VRCK0.690.690.690.690.017,15050.600.695,0002,150
2020-09-11VRCK0.680.700.640.68-0.0161,997220.610.7546,6007,0002,0003,5002,897
2020-09-10VRCK0.650.690.650.690.016,50070.590.654,5002,000
2020-09-09VRCK0.680.650.69
2020-09-08VRCK0.690.690.680.68-0.0121,585140.660.6916,9651,0001,0002001,0001,000420
2020-09-04VRCK0.690.690.590.690.0910,75590.580.696,5294,226
2020-09-03VRCK0.690.690.600.600.0223,290130.570.6922,68928825
2020-09-02VRCK0.690.690.690.690.111,13040.600.69130500500
2020-09-01VRCK0.580.580.580.5880020.560.69300500
2020-08-31VRCK0.580.580.580.58-0.081,37430.590.691,374
2020-08-28VRCK0.590.660.590.660.1116,200150.580.698,5001,5001,5001,0003,000700
2020-08-27VRCK0.550.600.550.600.0556,80080.550.6049,7006,000500600
2020-08-26VRCK0.600.600.550.552,30040.550.605001,000800
2020-08-25VRCK20630.550.595353100
2020-08-24VRCK1010.540.6210
2020-08-21VRCK0.570.580.550.55-0.03272,074200.540.59266,0745,0001,000
2020-08-20VRCK0.590.590.580.58-0.013,20040.580.612,700500
2020-08-19VRCK0.590.580.62
2020-08-18VRCK0.590.590.590.59-0.015,95060.580.624,950500500
2020-08-17VRCK7910.580.6279
2020-08-14VRCK0.590.590.590.59-0.011,75870.580.67200500458500
2020-08-13VRCK0.600.630.600.60-0.0215,800130.580.6012,3001,0002,500
2020-08-12VRCK0.620.650.620.62-0.0310,050150.600.671,1606,5004451,500445
2020-08-11VRCK0.650.600.66
2020-08-10VRCK0.650.650.650.6575030.600.66750
2020-08-07VRCK0.650.650.650.65-0.0110,18040.610.6710,180
2020-08-06VRCK0.660.690.660.660.029,90070.610.666,9001,0001,0001,000
2020-08-05VRCK0.640.640.640.640.025,46570.640.664,965500
2020-08-04VRCK0.630.630.620.62-0.079,73050.600.639,730
2020-07-31VRCK0.690.600.69
2020-07-30VRCK0.660.660.660.66-0.031,00020.610.661,000
2020-07-29VRCK0.690.690.680.690.098,93770.620.697,8291081,000
2020-07-28VRCK0.600.620.69
2020-07-27VRCK0.570.570.570.57-0.032,19540.560.696951,500
2020-07-24VRCK0.570.570.570.57-0.031,10030.560.69300300500
2020-07-23VRCK0.600.600.600.600.0216,300120.550.6212,8005001,0006001,100300
2020-07-22VRCK0.580.550.63
2020-07-21VRCK0.620.620.620.620.042,00010.550.632,000
2020-07-20VRCK0.610.610.580.5872,300160.560.5858,8006,5001,5004,5001,000
2020-07-17VRCK0.580.580.580.580.015,10440.560.624,604500
2020-07-16VRCK0.570.570.570.57-0.0390030.550.61900
2020-07-15VRCK0.600.600.600.602,70040.550.621,5001001,100
2020-07-14VRCK0.600.600.600.605,00010.550.615,000
2020-07-13VRCK0.540.540.540.54-0.066,00140.540.6915,500500
2020-07-10VRCK20010.540.69200
2020-07-09VRCK0.550.550.550.55-0.0550010.540.69500
2020-07-08VRCK0.560.560.560.56-0.045,00010.550.695,000
2020-07-07VRCK0.600.560.69
2020-07-06VRCK0.600.600.600.606,05060.560.695,850100100
2020-07-03VRCK0.600.600.600.600.028,00040.550.694,5001,0001,0001,500
2020-07-02VRCK5510.540.6955