19:49:39 EDT Mon 03 Aug 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
2020-07-31VRECO0.750.750.720.73-0.02360,987610.710.73310,65020,0007,0006,0001,00014,7541,583
2020-07-30VRECO0.770.780.730.75-0.03255,988580.720.75203,05824,0007,0004,50015,1801,150
2020-07-29VRECO0.800.810.770.78-0.02153,515470.750.7985,86815,00022,0001,50028,700447
2020-07-28VRECO0.840.840.780.80-0.0244,689200.800.8211,50010,5008,5009,5004,689
2020-07-27VRECO0.730.850.680.830.16303,0571410.770.83187,98837,5002,5003,0001,00061,9698,950
2020-07-24VRECO0.740.750.670.67-0.08243,9491360.670.70173,0645,5002,50027,50020,50014,885
2020-07-23VRECO0.790.790.730.750.02128,510740.730.8757,5501,5003,7001,00064,660
2020-07-22VRECO0.760.790.720.73-0.02581,8112410.720.74147,69135,5001,0003,5007,1841,00016,700369,136
2020-07-21VRECO0.890.900.7350.735-0.145544,1751880.720.75188,48441,0003,00028,0001,00023,176258,515
2020-07-20VRECO0.910.930.860.88-0.01343,8231130.860.90276,84218,00011,00011,5002,50022,5001,381
2020-07-17VRECO0.910.920.890.900.01299,6991000.880.90238,47816,5007,50034,5002,521
2020-07-16VRECO0.880.910.880.890.01389,3791490.880.90303,91512,00030017,5003,00049,0483,466
2020-07-15VRECO0.880.900.870.880.03145,119900.860.8892,88831,50018,0002,731
2020-07-14VRECO0.840.850.840.850.0192,519490.820.8567,85011,5006005002,5008,918651
2020-07-13VRECO0.850.890.800.840.01566,2293180.800.84386,04947,0002,30030,0001,50084,50013,880
2020-07-10VRECO0.830.860.830.83167,096700.820.83107,68015,50030,0002,5009,8001,616
2020-07-09VRECO0.820.850.810.850.03158,991840.800.8573,37031,00024742,5005009,1002,274
2020-07-08VRECO0.820.840.800.820.01142,682680.810.8260,15225,00041,50014,8001,230
2020-07-07VRECO0.790.850.790.810.03151,167850.800.82100,26713,50015,00010021,350950
2020-07-06VRECO0.860.930.780.80-0.05370,7531510.780.80217,08245,5001,00062,5005,00037,4751,786
2020-07-03VRECO0.880.880.810.83-0.0689,843480.810.8645,57423,50012,0008,000669
2020-07-02VRECO0.860.900.840.890.05185,1651320.880.8992,37233,50032,5002,50021,5002,793
2020-06-30VRECO0.860.860.800.84-0.01116,395380.800.8494,0258,0001,0006,0007,370
2020-06-29VRECO0.780.860.780.850.08318,1221350.810.86188,33612,95017,42029,0001,00059,9809,034
2020-06-26VRECO0.650.790.650.770.12139,083740.700.7772,82933,50020,0004,0005,5003,254
2020-06-25VRECO0.660.700.630.65-0.02202,113900.670.7063,98646,50030,500103,00042,02716,090
2020-06-24VRECO0.760.760.670.70-0.08240,1241340.670.70128,38629,50031,50048,0002,738
2020-06-23VRECO0.770.800.760.780.0245,126290.760.7825,7151,5004287,0005008,5001,483
2020-06-22VRECO0.840.840.760.800.04104,539530.760.8045,60726,0003,50016,00010,0003,192
2020-06-19VRECO0.810.810.760.76-0.06116,430660.760.8128,46123,50024,50025,93113,038
2020-06-18VRECO0.830.850.730.82-0.01263,9141480.750.82120,85046,0005,00042,5006,50027,05115,013
2020-06-17VRECO0.820.830.800.830.02130,362680.820.8362,69916,00017,0004,00029,0001,663
2020-06-16VRECO0.810.830.760.81-0.01237,6681910.810.83162,74527,0005002,0001,50037,5006,423
2020-06-15VRECO0.690.830.660.820.09417,4091840.790.82311,28932,5002,4745,00013,50051,0001,336
2020-06-12VRECO0.660.750.660.740.10417,8341650.720.74325,26937,5002006,00012,00032,5204,345
2020-06-11VRECO0.610.670.590.650.05238,3151460.620.65119,36866,50050028,0002,00017,2504,247
2020-06-10VRECO0.670.670.590.60-0.05769,9103640.590.61303,978128,00013,20073,00029,000154,75667,656
2020-06-09VRECO0.710.720.630.65-0.06400,5681630.620.65170,38867,92741,50014,000104,1421,202
2020-06-08VRECO0.660.770.640.710.05576,9423230.670.71363,70849,00010064,00010,00080,0009,234
2020-06-05VRECO0.630.690.630.660.04205,3201280.650.66171,0709,50014,5007,5002,750
2020-06-04VRECO0.620.660.610.620.01224,9841290.610.62177,04914,5006,0005,50017,5004,035
2020-06-03VRECO0.590.630.560.610.02186,353880.560.61129,40817,5009,0005,50018,5006,445
2020-06-02VRECO0.570.600.540.590.0259,585440.550.5943,3395,5001,0001,5006,9001,346
2020-06-01VRECO0.540.570.510.570.0477,120390.520.5842,1609,50010,5001,50012,500960
2020-05-29VRECO0.550.560.530.53-0.0232,385160.540.5730,3851,000500500
2020-05-28VRECO0.420.550.420.53-0.01177,948960.530.5597,46530,00020,0002,50025,5002,483
2020-05-27VRECO0.520.560.520.5462,430320.530.5639,3006,5005,0003,5002,5005,630
2020-05-26VRECO0.550.580.520.54-0.0156,859320.520.5547,7506,5002,000609
2020-05-25VRECO0.570.570.540.54-0.0225,000140.540.5711,0003,5006,5004,000
2020-05-22VRECO0.570.580.520.56-0.0233,548270.560.5724,7058,000843
2020-05-21VRECO0.550.600.510.580.01186,088920.530.58129,32921,0759,5004,50018,0003,684
2020-05-20VRECO0.570.600.570.570.0274,578470.550.5844,47812,5005,0002,0008,5002,100
2020-05-19VRECO0.540.580.540.570.0189,212690.540.5866,1143,9561,50016,5001,142
2020-05-15VRECO0.520.570.520.560.0155,607410.540.5737,0744,0004,0009,500583
2020-05-14VRECO0.590.590.530.55-0.04132,331900.540.5599,9669,5006,5004,50010,5001,365
2020-05-13VRECO0.630.640.580.59-0.02101,897880.590.6069,45518,5001,5003,0006,5002,322
2020-05-12VRECO0.590.620.570.610.02297,1301440.590.63227,11812,50040017,00019,50019,500812
2020-05-11VRECO0.590.590.540.590.02271,8861170.530.59164,35431,60020,50020,0003,00028,4543,878
2020-05-08VRECO0.620.640.560.57-0.03457,0802220.570.59312,53357,50018,5009,00056,8552,392
2020-05-07VRECO0.560.600.540.600.07483,2052510.550.60316,76718,5005,90013,5003,000120,6004,394
2020-05-06VRECO0.450.580.4350.530.11702,5313120.500.53531,7757,50051,50014,00092,0005,041
2020-05-05VRECO0.350.460.350.420.08570,7232250.410.42477,13625,0007,50054,6225,175
2020-05-04VRECO0.3450.3450.3350.335-0.0127,070100.300.3522,0003,0002,00070