01:28:59 EDT Thu 23 Mar 2023
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
2023-03-22VRIO0.1750.1750.1650.17105,541840.160.17563,5002,00029,0002,0002,3573,0003,500
2023-03-21VRIO0.1750.1750.170.1749,124240.1650.1733,60315,00050018
2023-03-20VRIO0.180.180.170.17-0.0178,905430.1650.17553,5006,50015,8005002245001,000881
2023-03-17VRIO0.180.180.170.1880,322380.170.2028,5005,00033,4702,5001,5008,000450
2023-03-16VRIO0.180.180.1750.175-0.00516,23570.170.1811,1005,000
2023-03-15VRIO0.180.170.18
2023-03-14VRIO0.170.180.170.1750.005136,110360.160.1885,3105,5005,80020,0005001,50017,500
2023-03-13VRIO0.1750.1750.1650.1797,201110.160.1790,0017,000200
2023-03-10VRIO0.170.170.170.170.00513,18070.160.177,0005,500500
2023-03-09VRIO0.170.170.160.165-0.00584,891220.160.17525,0375,50023,00020,50010,000594
2023-03-08VRIO0.1650.170.1650.17176,302270.160.1796,5004,5002,00036,50036,500236
2023-03-07VRIO0.170.170.1650.1773,50590.160.173,50020,00015,00010,00025,0005
2023-03-06VRIO0.1750.1750.170.175396,136740.1650.175279,4503,0007,00075,0001,00030,00026
2023-03-03VRIO0.1750.1750.1650.175127,640540.170.17524,99824,50026,50020,00010030,500558
2023-03-02VRIO0.1950.2050.170.17-0.0388,894360.170.20536,5563,50016,50010,5001,50018,5001,637
2023-03-01VRIO0.1750.200.1750.1950.02573,438380.170.19524,5289,00025,5005,0005008,500
2023-02-28VRIO0.170.170.170.1723,950120.170.2111,8508,000500603,000140
2023-02-27VRIO0.1650.180.1650.170.005195,785370.1650.17123,1007,00057,0003,000605,000420
2023-02-24VRIO0.170.180.1650.165-0.01138,448440.1650.1763,0005,00020,00026,5003723,000501
2023-02-23VRIO0.200.200.160.17-0.035218,966730.170.19123,73631,00025,0009,0002,5003,00023,000559
2023-02-22VRIO0.210.210.200.20579,268310.200.2250,1191,0001,20050080011525,000
2023-02-21VRIO0.210.2150.200.20542,202230.200.229,2009,5007,0005025006,5005,000
2023-02-17VRIO0.2150.2150.200.20-0.01122,970350.200.22598,1006,50011,0005001,0004,000235
2023-02-16VRIO0.210.210.2050.210.005194,158260.210.215120,50013,50045,0006,0005008,5008
2023-02-15VRIO0.210.220.200.20-0.0150,365420.200.2137,0001,5004007,5001,500258
2023-02-14VRIO0.210.210.210.21-0.00525,517190.210.2312,6622,5007,5002,500
2023-02-13VRIO0.2150.220.210.220.00533,306120.210.2312,9006,5003,7009,500
2023-02-10VRIO0.220.220.2150.215-0.01557,350130.2150.2356,3001150600
2023-02-09VRIO0.230.230.2150.22116,291240.220.22528,00015,5009,50030,50032,500206
2023-02-08VRIO0.2250.2250.2150.215-0.01533,000170.2150.23511,50015,5005005,500
2023-02-07VRIO0.220.230.210.220.00581,749230.2150.2315,50050033,13213,00050012,8126,000
2023-02-06VRIO0.2150.220.2150.220.005115,250450.210.228,2001,00080044,50050030059,500
2023-02-03VRIO0.210.220.210.215-0.00564,365290.210.22531,8601,0002,5001,00036064527,000
2023-02-02VRIO0.210.230.210.215-0.005174,199500.210.2373,60028,50027,0001,00024,00065719,000
2023-02-01VRIO0.200.220.200.220.015113,135510.220.22567,0002,64921,70013,5006,500411
2023-01-31VRIO0.2250.2250.200.205-0.015152,263480.200.21100,35017,50016,0001,0002,00014,013870
2023-01-30VRIO0.220.2250.210.220.005162,876430.220.22560,31129,50014,50019,0001,00037,500450
2023-01-27VRIO0.2150.2250.210.215-0.015154,867550.2050.22122,4359,0004,0002,00050050015,500262
2023-01-26VRIO0.2350.2350.220.225-0.02291,423650.220.245157,50024,00050,00019,50032050038,500373
2023-01-25VRIO0.230.2450.230.2450.0249,150170.2250.24525,6502,0001,00020,000
2023-01-24VRIO0.2350.2350.220.225-0.01245,490750.2250.245143,31316,0008,90024,0008205,50045,500227
2023-01-23VRIO0.2450.250.2350.2436,545190.230.2452,0007,00016,8003,5007,00045
2023-01-20VRIO0.2450.250.240.245144,974320.240.245107,50020,5001,0006,5009,000470
2023-01-19VRIO0.260.260.2350.25151,210370.2450.2687,7008,00029,80016,5001,0007,000760
2023-01-18VRIO0.2650.2650.250.250.0164,821410.250.2555,1006,00030,40015,0005007,000510
2023-01-17VRIO0.250.280.240.250.015314,5741610.250.27111,51064,50017,80067,5003,00030,50017,564
2023-01-16VRIO0.2350.2450.2350.24523,034300.2250.2553,9715,00012,5001,263
2023-01-13VRIO0.2450.250.2050.2450.005631,7681790.2250.25315,98789,00064,00046,0003,7301,00075,50025035,500
2023-01-12VRIO0.2650.2650.2350.235-0.01214,687760.2350.24577,73834,50011,50042,0002,03446,000715
2023-01-11VRIO0.250.260.240.25583,785390.2450.26521,50133,5006,0005,0001,0001,50015,000101
2023-01-10VRIO0.240.2750.2350.2550.02272,405780.250.26133,95038,5007,00047,0002,00043,000550
2023-01-09VRIO0.240.240.230.235157,129400.230.2451,25245,0001,00083,0001,60025,000200
2023-01-06VRIO0.220.2450.220.240.01312,011600.220.25136,36927,00036,70052,00050058,149845
2023-01-05VRIO0.2250.2450.2250.2341,690190.220.2527,2901,5009,5002,000900500
2023-01-04VRIO0.220.2450.220.230.005478,322660.230.24278,00043,10088,00041,0001,25026,0001
2023-01-03VRIO0.200.2250.1950.220.025290,607510.2050.225199,49232,00033,0002,00023,500603
2022-12-30VRIO0.1850.200.1850.200.0117,293130.190.2058,5005002,5001,0004,765
2022-12-29VRIO0.1850.190.1850.1961,016140.1850.20545,0008,5005006,000500265
2022-12-28VRIO0.200.200.1850.19-0.005180,478440.190.2066,10137,50015,00034,5001,02726,000350
2022-12-23VRIO0.1850.200.1850.200.015193,489420.1950.2050,91245,0002,00038,00081056,00017