05:50:36 EST Sun 23 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
2020-02-21VRECO0.770.790.740.74-0.0481,945550.740.7764,4953,5004,0005009,000450
2020-02-20VRECO0.830.830.780.78-0.0546,390430.760.8028,7455,0003,0005008,500645
2020-02-19VRECO0.880.900.800.85-0.05143,070740.830.85130,2301,0002,0007,0002,340
2020-02-18VRECO0.800.900.800.900.14755,3731900.840.90615,14627,5009,5003,67797,0001,205
2020-02-14VRECO0.760.760.750.760.0229,610260.750.7627,9501,240
2020-02-13VRECO0.770.770.740.7462,874510.740.7829,58631,5001,688
2020-02-12VRECO0.800.800.740.74-0.0392,854420.740.7583,5521408,0001,162
2020-02-11VRECO0.800.810.740.77-0.03127,237590.770.80118,1702008,322545
2020-02-10VRECO0.870.870.800.80-0.0460,030510.800.8144,5304,5003,0007,000800
2020-02-07VRECO0.820.850.800.840.03214,8461370.800.86154,28531,0001,50024,5003,561
2020-02-06VRECO0.770.810.740.810.06109,909580.800.8296,0647,0006,000800
2020-02-05VRECO0.780.780.730.75-0.02103,672610.720.7880,7921,50016,0005,380
2020-02-04VRECO0.780.810.760.77-0.04107,232920.770.8068,9855,2002,00015,10015,947
2020-02-03VRECO0.810.820.810.81-0.0121,786160.780.8118,564502,500222
2020-01-31VRECO0.800.840.800.820.0257,266370.790.8249,4872,5001,0003,000659
2020-01-30VRECO0.800.820.740.8070,665480.790.8062,2775006,5701,318
2020-01-29VRECO0.770.800.750.800.02110,192570.760.80106,0741,0002,000450
2020-01-28VRECO0.870.870.720.78-0.07409,6641610.730.88334,83317,5005006,0002,00047,862969
2020-01-27VRECO0.810.930.780.85482,8871580.810.90417,73432,00016,50014,5071,646
2020-01-24VRECO0.830.930.830.850.05468,3601990.840.87373,58634,3007,0003,00046,8362,893
2020-01-23VRECO0.760.800.740.800.06155,2281100.780.81134,5022,0001,5006,00011,026
2020-01-22VRECO0.770.790.730.74-0.10631,4312330.720.79544,28661,0002,00050017,7505,595
2020-01-21VRECO0.670.880.670.840.17684,6803130.840.85558,38142,5006,1005,00017,00049,5005,499
2020-01-20VRECO0.680.680.670.6784,016280.650.6763,68020,000336
2020-01-17VRECO0.640.700.620.670.04178,714640.610.67166,7147,0003,5001,100
2020-01-16VRECO0.650.650.610.63-0.03448,511780.620.63393,18019,00023,50025011,5001,081
2020-01-15VRECO0.730.750.650.66-0.07457,8861760.650.66389,98856,5005,0003501,5003,5001,048
2020-01-14VRECO0.530.730.500.730.21745,6982800.700.73650,88048,09050022,50020,8502,028
2020-01-13VRECO0.510.530.500.520.0181,500350.510.5274,2502,5003,0004501,300
2020-01-10VRECO0.500.510.4850.510.0180,296420.480.5179,300996
2020-01-09VRECO0.4950.500.4850.500.01549,106280.4850.5048,106500500
2020-01-08VRECO0.490.500.450.4850.005109,807640.4850.495107,2321,0001,575
2020-01-07VRECO0.480.480.480.48-0.023,30040.450.4853,100200
2020-01-06VRECO0.470.500.470.500.0351,320240.4350.5051,000320
2020-01-03VRECO0.450.470.450.470.0431,270160.4350.4731,020250
2020-01-02VRECO0.470.500.430.43-0.0433,500150.4250.45533,000500
2019-12-31VRECO0.4650.470.410.4783,420180.430.4783,200220
2019-12-30VRECO0.500.500.450.47-0.0394,665150.440.4794,665
2019-12-27VRECO0.550.550.4750.50-0.0549,850210.4750.5049,000500350
2019-12-24VRECO0.550.550.550.557,84140.520.557,736105
2019-12-23VRECO0.540.550.540.550.0525,88090.490.5522,5003,000380
2019-12-20VRECO0.470.550.470.500.0333,959280.490.5431,3091,000500400750
2019-12-19VRECO0.470.470.470.470.045,00010.430.475,000
2019-12-18VRECO0.540.540.430.43-0.0438,304150.4050.4538,304
2019-12-17VRECO0.550.550.470.47-0.0829,65990.470.5529,50015144
2019-12-16VRECO0.550.550.520.550.0332,40460.4550.5532,4004
2019-12-13VRECO0.520.520.520.520.034,00020.460.524,000
2019-12-12VRECO0.4550.520.4450.49-0.0438,028160.4550.5237,550250228
2019-12-11VRECO0.550.550.430.530.0812,813120.450.5612,613200
2019-12-10VRECO0.570.570.450.45-0.123,50030.450.573,500
2019-12-09VRECO0.510.590.510.570.0662,300240.4450.5761,3001,000
2019-12-06VRECO0.4550.510.4550.510.0822,442130.4050.5122,200242
2019-12-05VRECO0.470.470.430.43-0.0424,60080.430.4724,500100
2019-12-04VRECO0.500.500.470.47-0.0312,370120.430.4711,900470
2019-12-03VRECO0.450.500.450.50-0.019,10040.450.509,000100
2019-12-02VRECO0.510.510.510.511,00010.450.511,000
2019-11-29VRECO40010.450.51400
2019-11-28VRECO0.510.450.51
2019-11-27VRECO0.510.510.510.513,80040.480.513,800
2019-11-26VRECO0.510.510.510.511,20020.4550.511,200
2019-11-25VRECO0.510.510.510.511,00010.410.511,000