12:45:34 EDT Tue 15 Jun 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
2021-06-14VRIO0.850.860.840.85-0.01136,984790.840.8536,97044,50031,00016,0004,7003,814
2021-06-11VRIO0.840.860.840.860.0288,444540.840.8637,52617,0007,5009,00017,001417
2021-06-10VRIO0.850.850.830.85-0.0180,312470.830.8523,97034,50015,5006005,495
2021-06-09VRIO0.860.860.840.860.0166,449540.840.8611,51215,00014,5008,50015,5001,012
2021-06-08VRIO0.850.850.830.850.0159,830500.830.8612,70515,00012,0007,5004,0008,220405
2021-06-07VRIO0.870.870.830.85-0.02131,240850.830.8556,97227,50013,5009,50022,5161,225
2021-06-04VRIO0.850.870.830.860.01324,6671460.850.87128,82947,50029,00055,5005,43957,900499
2021-06-03VRIO0.850.860.830.86119,888920.840.8637,89832,5001,7507,0001,50037,0002,240
2021-06-02VRIO0.860.870.840.86338,6151410.840.87109,377105,00017,00017,00020034,50053,5001,918
2021-06-01VRIO0.850.860.840.860.03166,611940.850.8651,03150,50032,40014,00015,5002,880
2021-05-31VRIO0.850.860.830.83-0.0297,926580.830.8740,9461,53014,00030,5003,4006,0001,550
2021-05-28VRIO0.850.860.850.85148,398810.840.8921,61510,50012,50034,50012,50050,0006,483
2021-05-27VRIO0.860.880.850.85-0.02176,914720.850.8670,53725,50016,50034,5004276,50022,000950
2021-05-26VRIO0.850.880.850.870.01243,7201250.860.8883,62021,00020,60056,5009,00052,150850
2021-05-25VRIO0.850.870.820.860.04405,7042160.840.8595,865101,50017,500143,0002,00029,50016,334
2021-05-21VRIO0.860.870.810.81-0.03232,4921160.810.8487,53633,00028,10037,5005,50039,925931
2021-05-20VRIO0.840.860.830.840.03262,3791290.810.8584,68353,00024,50064,0002002,00032,7611,235
2021-05-19VRIO0.810.860.810.83-0.02311,1541610.800.8466,19033,50025,00040,0002,00013,500128,2502,424
2021-05-18VRIO0.830.850.780.850.011,118,2444410.800.84452,186110,00036,000289,00050025,000188,16517,223
2021-05-17VRIO0.780.860.780.840.05868,1146010.840.85354,227138,0006,500163,0003006,000161,76538,322
2021-05-14VRIO0.730.790.730.740.01195,818980.730.7943,14512,00043,74328,5002,00060,6705,760
2021-05-13VRIO0.740.750.720.730.01198,112900.720.7530,48045,50010,50083,50017727,500455
2021-05-12VRIO0.750.750.720.73-0.01176,0741070.720.7480,30015,4304,00053,500503,00018,0001,694
2021-05-11VRIO0.770.770.730.74-0.05198,1321030.730.7776,42820,50071,85021,5001776,0001,677
2021-05-10VRIO0.780.800.760.78-0.02208,0421030.760.8051,95960,00030,00024,00035,6004,483
2021-05-07VRIO0.780.810.770.800.02172,906890.780.81102,63616,00013,0008,0009,50022,870900
2021-05-06VRIO0.750.800.750.790.02247,5871310.780.80117,27058,0003,00024,5002,00041,7001,117
2021-05-05VRIO0.770.780.750.770.02112,560680.770.7829,53041,50014,50025,5001,530
2021-05-04VRIO0.770.780.730.780.01141,591910.740.789,30065,50011,80011,50050035,9547,037
2021-05-03VRIO0.750.780.730.760.02143,808870.740.7741,80622,00026,0001,00052,0001,002
2021-04-30VRIO0.750.780.740.74-0.02261,5091270.740.79107,02536,0006,50035,5004,00065,0596,425
2021-04-29VRIO0.790.790.740.75-0.02109,624680.750.8126,51027,00015,5009,00011,00016,1004,514
2021-04-28VRIO0.730.820.730.820.09134,465800.740.8368,64417,0007,00017,00050020,0004,051
2021-04-27VRIO0.770.800.730.75-0.02391,4021570.740.80208,812110,5006,00023,0008,0001,50030,5203,070
2021-04-26VRIO0.790.790.770.790.02158,486940.760.7949,48726,5008,60031,50040,0002,399
2021-04-23VRIO0.770.790.760.770.01122,044870.770.7965,74423,5004,0002,50025,500800
2021-04-22VRIO0.780.790.760.76-0.0197,265680.750.7746,68528,5002,00013,000505,4861,544
2021-04-21VRIO0.800.820.770.77-0.03338,1491350.760.80206,98648,50036,0001,50044,0051,158
2021-04-20VRIO0.800.800.780.800.01172,925880.780.8279,84031,50020,50038,5601,525
2021-04-19VRIO0.840.840.790.80-0.03291,4421400.780.80143,96860,00016,50028,0001,00041,248726
2021-04-16VRIO0.800.840.800.830.02256,3771210.820.8394,01066,5002,50050,5001,50040,500851
2021-04-15VRIO0.780.820.780.810.03238,4431350.810.82116,85047,5003,15023,0003,50042,4481,995
2021-04-14VRIO0.850.850.780.78-0.07211,0421280.770.8480,35045,5005,52530,00018,40030,0001,267
2021-04-13VRIO0.850.850.840.8594,909590.820.8552,1629,50013,0005,5007,5007,247
2021-04-12VRIO0.800.850.790.850.04528,2641930.820.85158,070162,00033,00011,00072,00082,5005,574
2021-04-09VRIO0.810.820.790.81-0.01149,551880.780.8269,02113,00037,5002,00026,5001,530
2021-04-08VRIO0.800.820.780.820.03135,454840.800.8253,40042,0001,37514,00012323,700856
2021-04-07VRIO0.800.840.780.79-0.01730,7972540.790.81254,350160,00014,000100,00025,000162,50013,947
2021-04-06VRIO0.780.800.750.800.03452,5211990.780.80121,70584,00013,750106,00040,5006,00078,6151,451
2021-04-05VRIO0.750.790.730.770.03420,3221980.730.79193,446114,00021,0002005,00084,2922,365
2021-04-01VRIO0.740.750.720.750.0171,567450.740.7540,18212,0007,0004,5005007,000385
2021-03-31VRIO0.750.750.720.72-0.03123,6141050.720.7526,58131,50030,0004,00028,0403,493
2021-03-30VRIO0.720.750.720.72-0.02135,917810.720.7747,63226,5001,50012,0002,50044,5001,285
2021-03-29VRIO0.750.760.720.74599,6172980.720.75152,08099,00012,500245,0009,50078,0002,537
2021-03-26VRIO0.720.750.710.750.0498,954470.720.7524,20034,00014,00011,50014,500754
2021-03-25VRIO0.720.740.700.72380,9422020.700.76114,93260,3007,00066,0008,000112,20012,010
2021-03-24VRIO0.720.750.720.72-0.01120,233720.720.7744,25822,00037522,00050019,50010,100
2021-03-23VRIO0.750.760.730.74-0.01291,6351020.720.75162,98232,45029,0002,00049,00015,803
2021-03-22VRIO0.770.800.750.75-0.05240,4151270.750.7757,50839,50024,00061,5001,00055,0001,907
2021-03-19VRIO0.770.800.770.800.0381,864560.770.8019,08519,5009,00018,50040015,000379
2021-03-18VRIO0.810.810.760.77-0.03297,470800.770.80148,81223,00024,50010,0007,50081,0001,258
2021-03-17VRIO0.770.800.760.800.04234,534930.790.80101,83236,0006,50022,5007,00059,5001,202
2021-03-16VRIO0.780.800.760.77-0.01327,4301350.770.7993,644101,1001,5001,0001007,000122,0001,086