18:13:18 EST Mon 18 Jan 2021
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
2021-01-18VRECO4.504.724.154.490.414,572,4478,5644.414.502,761,789647,87023,277248,7007,867152,300515,050204,5823,900
2021-01-15VRECO3.454.133.424.130.725,155,9188,7004.064.133,336,861853,48738,805209,7004,142196,000391,35092,830
2021-01-14VRECO3.253.543.253.410.173,175,5526,2233.393.412,024,258519,15028,469163,1002,930140,800219,09168,329
2021-01-13VRECO3.603.742.923.24-0.047,543,71911,4343.233.244,003,7901,754,20069,866404,0004,645234,700886,920133,353
2021-01-12VRECO2.693.292.683.280.787,654,58910,3363.223.284,524,9351,460,63159,109670,20025,670198,400544,451149,401
2021-01-11VRECO2.402.562.332.500.192,775,1013,9592.482.501,731,867444,65152,744174,2004,805136,300174,82745,577
2021-01-08VRECO2.282.342.262.310.03724,2951,0722.292.31486,099152,4152,30017,40025,1005,63625,145
2021-01-07VRECO2.252.302.202.280.091,005,7901,2972.262.28597,906195,10021,71176,8001,92030,40032,26132,092
2021-01-06VRECO2.292.292.172.19705,2671,4412.182.19422,577115,6569,14549,3005034,43930,86238,074
2021-01-05VRECO2.152.202.092.190.14633,5531,2642.152.19323,572108,00813,90074,10040041,10041,90227,771
2021-01-04VRECO2.192.242.012.09-0.13747,3141,4662.052.09344,676134,95041,89567,4009,15031,60043,34156,666
2020-12-31VRECO2.272.292.172.23-0.07632,5081,0692.182.24271,760173,21213,20040,10033,10039,19452,812
2020-12-30VRECO2.062.352.042.320.271,093,7821,5242.232.32568,298236,15043,30053,4005,30040,60073,39652,488
2020-12-29VRECO2.352.392.032.05-0.191,930,9042,8082.032.11935,426427,64537,690109,2002,06099,400202,97099,649
2020-12-24VRECO2.272.352.232.260.02418,4436822.242.30194,947127,1073,00037,10011,50027,39516,639
2020-12-23VRECO2.352.432.212.280.031,203,6452,1822.232.28563,176275,8089,50085,300195108,70096,18658,527
2020-12-22VRECO1.982.291.972.250.341,335,0631,9812.222.25796,796249,6415,64546,80095879,70087,09265,437
2020-12-21VRECO1.892.001.831.91-0.03766,5831,5501.911.96358,552174,22619,61563,30028,10073,33341,727
2020-12-18VRECO1.902.031.851.970.07833,6171,5131.931.97504,054176,00035,60031,20030,64153,482
2020-12-17VRECO1.581.901.581.900.351,446,7181,9511.821.91901,134262,7008,35561,5001,00051,50050,47983,917
2020-12-16VRECO1.731.751.361.60-0.152,794,9192,8741.551.601,485,579723,6717,081157,5005095,400297,56024,871
2020-12-15VRECO1.971.971.681.75-0.15857,5291,2241.701.75544,103181,41813626,80036,26545,97018,937
2020-12-14VRECO1.942.001.881.90618,1119501.901.93292,650169,4002,90031,90039,60059,51517,880
2020-12-11VRECO1.961.981.861.90-0.02427,8268421.881.91231,49295,5493,0007,6009,40050,12026,570
2020-12-10VRECO1.952.051.831.921,174,0791,6811.881.92706,728191,7006,25084,10047,10088,68837,502
2020-12-09VRECO2.172.231.811.92-0.252,702,5973,5711.901.941,588,509463,84742,97096,20080146,800241,124100,983
2020-12-08VRECO2.302.382.042.17-0.192,172,6213,0472.172.201,150,433446,25639,292121,700600104,000186,931118,656
2020-12-07VRECO2.282.452.272.370.152,267,6662,7212.362.381,345,684440,10629,82097,7006864,000256,44731,106
2020-12-04VRECO2.052.232.012.220.221,449,8142,2012.212.22919,253248,51515,93532,10040072,300129,46529,941
2020-12-03VRECO1.922.061.912.000.081,157,7891,6951.992.06626,494310,51622,40027,4005,50099,50038,67725,502
2020-12-02VRECO1.871.971.871.90811,3131,4451.921.96471,055145,1129,66551,6009586,40031,10613,775
2020-12-01VRECO1.852.031.851.870.061,496,5612,3331.861.90933,637263,13020,75061,80063,80066,51867,215
2020-11-30VRECO1.771.851.731.810.09909,0299871.811.85609,869210,4009,96525,50018426,10010,95014,491
2020-11-27VRECO1.701.791.681.71-0.03443,0937921.711.75252,048117,5006,58529,3008,4007,80820,697
2020-11-26VRECO1.751.791.681.78193,2366271.751.7879,68464,3002,00019,4007,8001,00017,152
2020-11-25VRECO1.551.801.471.780.221,227,7071,7341.721.78834,291150,70023,04027,8001,20040,40076,96669,034
2020-11-24VRECO1.751.811.561.59-0.141,435,4621,7171.561.60989,361203,00023,53536,80058,30097,26520,243
2020-11-23VRECO1.791.801.711.730.031,289,7669701.721.74862,496241,60026511,00023414,90048,435110,643
2020-11-20VRECO1.651.821.631.700.102,768,4182,8951.651.701,692,033541,00045,24052,8004,600115,600271,28343,008
2020-11-19VRECO1.371.691.351.600.262,549,1843,2831.601.651,668,409441,80018,75052,6002,425114,400207,11240,709
2020-11-18VRECO1.281.341.251.340.07978,8608741.331.34601,624235,55021,83351,70048,2007,5978,856
2020-11-17VRECO1.221.291.2151.270.07645,2967331.251.27340,456152,50217,40073,30020044,2005,1579,781
2020-11-16VRECO1.181.231.181.220.09299,7625381.201.22151,31684,63020,65020,0008,9001,50011,650
2020-11-13VRECO1.131.181.111.140.01250,2555161.121.20151,36039,10019,17913,00030015,40030211,112
2020-11-12VRECO1.221.231.111.11-0.09357,4625821.111.15188,62480,90033,40023,80016,2008,1005,938
2020-11-11VRECO1.241.251.181.20-0.05304,5396711.191.22162,31072,6005,90032,40010,50010,8739,490
2020-11-10VRECO1.151.301.121.250.131,282,0388801.231.25899,707173,40016,898129,20042,8008,69410,539
2020-11-09VRECO1.101.181.101.140.04912,3311,1131.121.14680,242129,90013,70044,50026,7003,60012,187
2020-11-06VRECO1.071.151.041.100.03788,3568081.071.12460,952133,87013,40081,90011,60047,60024,25011,733
2020-11-05VRECO0.911.070.901.070.16731,7862811.041.07475,92083,90068,20043,0006,00045,2009,391
2020-11-04VRECO0.900.940.860.920.02599,4102770.880.94275,989131,50054,00057,0005,50054,70020,413
2020-11-03VRECO0.880.910.870.88416,0662320.880.91272,72286,0003,85033,0001,50016,2992,472
2020-11-02VRECO0.960.960.860.88-0.04559,9583670.870.89305,431112,00018,64043,0005,50069,5005,581
2020-10-30VRECO0.950.950.920.92-0.03276,8772140.920.9396,29989,50018,50031,0001,50035,9103,187
2020-10-29VRECO0.930.960.920.960.02284,3251720.930.96184,72546,50010,80010,5003503,00026,7181,642
2020-10-28VRECO0.960.980.930.94-0.05552,2372870.930.99351,21887,50020,00059,0007,50024,6732,194
2020-10-27VRECO0.981.020.961.00371,4564450.981.03252,82360,1007,50014,7002,59516,30014,4562,582
2020-10-26VRECO1.031.040.981.00-0.03380,3325390.981.00209,284100,00020036,30018,6009,8004,948
2020-10-23VRECO1.011.030.971.030.04276,9781991.001.05204,13340,00021,5004,5003,0033,597
2020-10-22VRECO0.971.010.951.010.06224,3431840.981.0597,18776,0001,20529,5008,0008,6002,851
2020-10-21VRECO0.981.010.930.95-0.03697,8273670.950.99471,508119,70023,50016,00011,50050,4504,043
2020-10-20VRECO1.051.050.980.98-0.04445,1055700.981.01251,436124,80015,90018,70014,10015,5064,304
2020-10-19VRECO1.051.061.001.02-0.02357,9414901.001.02221,89972,2001,70042,9003,70010,6004,042