06:49:15 EST Fri 07 Feb 2025
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
2025-02-06VRECO0.820.820.750.75-0.05279,7732780.740.82149,60642,00033,00025,5002,00012,00011,0002,0022
2025-02-05VRECO0.800.840.760.800.01514,5493770.790.82260,19490,00035,50038,5002,62016,50022,00043,731200
2025-02-04VRECO0.750.820.710.790.07961,7657010.780.82449,323143,604153,00042,00029,01553,00037,24513,8663,910
2025-02-03VRECO0.820.830.640.72-0.132,128,5321,4220.700.741,040,891512,206132,800159,50010,41650,000128,00050,78213,870
2025-01-31VRECO0.980.980.780.85-0.1252,931,1162,0920.850.861,205,708420,145185,200349,00030,796191,000391,50081,4395,634
2025-01-30VRECO1.351.350.940.98-0.264,522,0202,6940.970.992,709,108439,000263,375194,90051,455272,700512,19555,5472,992
2025-01-29VRECO1.001.270.991.240.252,381,7351,2791.241.271,389,000246,000176,500100,00010,544184,500191,50033,7496,0003,717
2025-01-28VRECO0.970.990.960.990.02279,0811820.961.00111,81855,50064,5009,0003,5502,50018,0004,4644,462
2025-01-27VRECO0.970.990.960.96-0.015390,3272550.961.00197,64361,21014,50013,50045167,50023,5006,745
2025-01-24VRECO0.991.000.960.97-0.02521,0772710.970.98346,99041,53219,45016,5002,96618,50045,50019,9411,500
2025-01-23VRECO0.981.000.970.990.005391,5682500.970.99192,25547,07215,00049,0001,54716,00039,50018,3743,500
2025-01-22VRECO1.021.020.980.98-0.05393,1983480.981.00223,86236,14752,40019,4004,00026,50022,2006,6761,700
2025-01-21VRECO1.021.031.001.030.03218,4822681.011.03128,86228,70020,9506,60064815,9008,7002,6903001,350
2025-01-20VRECO1.001.020.951.00308,6483191.001.03221,73744,8506,6005,9006,00010,70011,700819
2025-01-17VRECO1.001.010.9851.00474,8034101.001.01255,26572,70010,90027,0001,66076,10023,1004,2291001,452
2025-01-16VRECO1.041.040.990.99-0.05738,7265550.981.00378,245105,80067,20029,30012,66676,70057,5002,5401,6002,180
2025-01-15VRECO1.071.081.001.04-0.02792,8913981.011.04566,05061,90059,30025,8004,72031,90021,8009,6631,3004,000
2025-01-14VRECO1.081.081.051.07246,9412661.051.07133,44140,2009,8002,5004,50330,20022,1003,357
2025-01-13VRECO1.051.101.051.07293,4853161.061.08153,82454,90010,7009,2004,08625,70031,400627400
2025-01-10VRECO1.081.111.071.07-0.01305,3423591.061.11173,69555,6004,5001,65060,6006,0001,855
2025-01-09VRECO1.051.0851.051.0850.02593,8851111.081.2140,1129,1003,9003,60020032,3003,70023354
2025-01-08VRECO1.031.071.031.06-0.015295,3482481.061.10206,99017,05026,1008,5002,91911,40015,6005,847100
2025-01-07VRECO1.071.101.061.080.005183,9681841.071.10103,00831,10011,3504,8004,5008,60019,60043050
2025-01-06VRECO1.201.201.071.075-0.115638,4628481.061.15311,36180,40096,05031,30099435,50040,30021,784100800
2025-01-03VRECO1.041.201.041.190.151,088,1327721.191.20609,897174,300127,20037,90011,14051,50044,3004,8893,1005,721
2025-01-02VRECO1.031.041.001.040.01409,4692651.031.04288,55339,20019,95522,00030014,10016,1003,837173
2024-12-31VRECO1.041.041.001.030.02290,2403381.001.03199,96323,2007,40010,10033015,30022,2008,19810096
2024-12-30VRECO1.031.041.011.030.005523,6533141.011.04349,10549,10025,04530,60074127,00032,1008491004,000
2024-12-27VRECO1.031.051.021.040.01362,2272741.021.05114,03757,90066,39024,70049045,10046,200634125
2024-12-24VRECO1.031.061.011.030.01150,4551841.031.0764,11937,1005,20028,1002,8506,7005,000386
2024-12-23VRECO1.021.0451.011.02-0.005299,9252401.021.03131,28044,50021,6009,50030266,30025,00070610
2024-12-20VRECO1.031.041.0151.0294,6131741.021.0753,81810,9007,10010,400718003,0003,7351,053
2024-12-19VRECO1.091.091.021.02-0.05299,7662811.021.07140,92940,00043,10015,80085027,10013,2006,412300
2024-12-18VRECO1.051.101.041.070.04369,5518521.061.10166,27063,70036,50012,9006,04074,1004,3002,74950
2024-12-17VRECO1.071.071.031.03-0.01430,2883891.031.09132,952125,10045,40024,90080056,80019,50013,9892,900
2024-12-16VRECO1.041.071.011.04-0.02347,2736111.041.10160,17238,30044,30034,5002,28540,00019,6003,504
2024-12-13VRECO1.051.071.021.060.01349,4244441.061.07139,02446,50038,90016,60065473,80019,1007,2541,5003,170
2024-12-12VRECO1.081.111.051.05-0.03284,0802271.041.09146,16637,80030,40015,50043527,90018,9004,5361,500215
2024-12-11VRECO1.101.111.061.08-0.02303,7583251.071.10190,09728,50025,9756,0002,72023,50017,2008,629100
2024-12-10VRECO1.111.141.081.10-0.01191,4272831.081.10107,71416,80016,2007001,15120,8005,70020,661400
2024-12-09VRECO1.131.201.111.11-0.04384,5403721.111.15213,79462,70030,7001,30068025,10026,80018,4241,600308
2024-12-06VRECO1.091.161.081.150.09416,8274291.141.16223,61945,60059,70013,4001,01730,80038,000703900970
2024-12-05VRECO1.091.101.061.06-0.04327,2122571.051.14175,69142,8007,1005,50060057,0004,20019,76750
2024-12-04VRECO1.101.121.071.10299,0382881.081.13176,63723,4006,70017,80042535,20014,10010,8162007,000
2024-12-03VRECO1.211.211.081.100.04557,6736811.081.13278,29076,80064,60025,8002,56558,80030,9018,8025,00030
2024-12-02VRECO1.021.091.021.060.06466,9514501.061.09293,25639,50030,50014,70097055,40027,8011,60345
2024-11-29VRECO1.111.131.001.00-0.081,111,0808451.001.04523,597161,000108,40042,6003,394146,90095,50016,7164,200494
2024-11-28VRECO1.071.121.061.08-0.03248,0813351.081.12132,86946,4252,7001,2001,20430,00029,5071,4702,50050
2024-11-27VRECO1.201.201.061.11-0.091,028,1508601.111.13446,589156,400137,20034,0003,92699,60093,00034,6117,8003,600
2024-11-26VRECO1.231.291.151.201,015,8289711.181.22521,806187,63341,13345,8004,56498,30088,5036,95112,6003,748
2024-11-25VRECO1.061.251.041.200.182,305,0471,8511.201.211,516,772288,000101,44181,0004,588154,300132,8003,44010,8003,808
2024-11-22VRECO0.941.040.921.020.082,037,5829821.001.041,379,002185,999126,00037,0001,74482,00097,53187,1738,850
2024-11-21VRECO0.970.970.920.95-0.04523,1643160.920.95284,88980,35611,00071,50034115,50030,50114,5202,0004,589
2024-11-20VRECO0.920.990.910.990.04553,5972870.960.99319,70465,00037,00039,00094135,00018,00819,75713,550
2024-11-19VRECO0.940.950.880.951,263,7267850.930.95769,454164,55851,50058,50080759,50070,02267,9208,755
2024-11-18VRECO0.970.980.930.95-0.02654,0695180.930.95352,75370,00011,47870,5007959,50067,50143,67714,590
2024-11-15VRECO0.980.990.950.98-0.01517,4344300.960.99241,20194,50031,00049,50097614,00037,50027,7959,835
2024-11-14VRECO1.031.030.970.99-0.06430,8939210.970.99272,14835,90027,30019,20053618,60022,60226,251400
2024-11-13VRECO1.021.060.991.060.05925,0331,0561.031.06611,502105,60046,40032,3001,63443,50040,30129,4703,000
2024-11-12VRECO0.991.040.981.01-0.031,112,6491,2141.011.03684,935145,40026,40099,1001,99667,00036,30136,0512,200
2024-11-11VRECO1.031.050.991.041,069,3391,3951.011.04512,130147,40066,00092,8001,60055,20059,30183,9117,600
2024-11-08VRECO0.971.060.960.990.02888,9988480.981.06401,730159,28081,00058,50041470,50062,00042,2983,0005,500