21:14:20 EST Sun 27 Nov 2022
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
2022-11-25VRIO0.150.150.140.14-0.005499,600370.1350.145363,00037,50015,00038,50045,500100
2022-11-24VRIO0.140.150.140.150.00550,907130.1450.152024,00039,0007,500200
2022-11-23VRIO0.130.150.130.1450.015715,3661120.1450.15370,49344,000128,00080,5001,00090,500458
2022-11-22VRIO0.130.1350.1250.130.005153,479270.1250.13568,00020,0004,50040,00020,222191
2022-11-21VRIO0.1350.1350.1250.125-0.01187,273430.1250.1385,58240,0009,50030,00050021,590101
2022-11-18VRIO0.140.1450.1350.135-0.005147,650270.130.1477,50028,50010032,0005501,0007,500100
2022-11-17VRIO0.140.1450.1350.14-0.00569,850160.1350.1516,50014,50037,500850500
2022-11-16VRIO0.140.1450.140.1450.01141,696290.1350.14535,50135,50042,00028,50015
2022-11-15VRIO0.1350.1350.130.135-0.005157,750250.130.13559,00014,0004,50055,00050024,500150
2022-11-14VRIO0.140.140.140.14-0.00528,769150.130.14527,476500693
2022-11-11VRIO0.1450.1450.140.1489,078170.130.14526,60016,50013,0008,00047824,500
2022-11-10VRIO0.1350.1450.130.140.005389,086580.1350.145162,08023,00055,00069,0001,77678,000130
2022-11-09VRIO0.1350.1350.130.13-0.01294,061400.120.135221,5015,00027,50023,50016,000560
2022-11-08VRIO0.120.140.1150.140.015471,8221070.120.145230,18716,50065,00072,50033,3001,00053,00010
2022-11-07VRIO0.120.1250.1150.1250.00596,323280.1150.12523,99220,00015,00019,5001,00016,500231
2022-11-04VRIO0.1150.120.1150.115223,456340.1150.125147,5003,50045,00012,0001,65513,500301
2022-11-03VRIO0.1150.120.1150.120.005185,300430.1150.1286,4015,50014,50052,0001,00024,500999
2022-11-02VRIO0.120.120.1150.120.00529,721100.1150.1219,7505009,0001
2022-11-01VRIO0.120.1250.100.12-0.0051,240,0591030.1150.121,072,58759,0001,50019,5005,3508,00073,000650
2022-10-31VRIO0.1350.1350.1250.125-0.005116,888210.120.13101,3789,5002,5005103,000
2022-10-28VRIO0.130.130.1250.125-0.00516,02790.1250.13514,50050050050027
2022-10-27VRIO0.1350.140.130.13-0.00593,501250.130.13570,5007,00050015,5001
2022-10-26VRIO0.140.140.1350.135-0.0135,600170.1350.14520,00050011,5001,5002,000
2022-10-25VRIO0.140.1450.140.14557,836160.140.14535,00021,0006351,000201
2022-10-24VRIO0.1450.1450.140.14-0.0164,502220.140.1451,5001,50036,00090124,500101
2022-10-21VRIO0.150.1550.1450.145-0.00598,138410.140.15560,8681,00021,50048013,500590
2022-10-20VRIO0.1450.150.140.150.01563,514620.130.15348,50022,00088,50069,0001,50033,500338
2022-10-19VRIO0.1350.1450.130.1450.015347,856550.1250.145192,31916,5004,00059,0002,50172,990246
2022-10-18VRIO0.1250.130.1250.130.005267,867610.120.13599,5009,50025,50067,5001,0003,50060,500367
2022-10-17VRIO0.1250.1250.120.12-0.00551,536190.120.12511,8952,00013,50020,5001,0002,500
2022-10-14VRIO0.120.1250.120.12538,953100.120.12537310,00015,0008013,500
2022-10-13VRIO0.1250.1250.120.1250.00580,727290.120.12518,65015,00035,0001,15010,500427
2022-10-12VRIO0.1250.130.120.12-0.01229,515550.120.13590,76139,5005,30039,50053353,5001
2022-10-11VRIO0.130.1350.1250.13261,003280.1250.13156,60210,00076,5007,50010,000207
2022-10-07VRIO0.130.1350.1250.1350.005178,347390.1250.13557,71015,00077,8007,50019,500637
2022-10-06VRIO0.1350.1350.130.13-0.00594,794230.130.13528,29424,0005,00028,0005009,000
2022-10-05VRIO0.130.1350.1250.1350.005155,373310.1250.13565,70123,5004,00022,50097238,500100
2022-10-04VRIO0.130.1350.1250.130.005736,700860.130.135553,73246,50036,50058,50070039,0001,568
2022-10-03VRIO0.1250.130.120.1250.005477,906820.1250.135290,89253,50027,00073,5001,0411,50025,0003,888
2022-09-30VRIO0.1250.1250.120.12189,638250.1150.1256,63821,50063,00027,0001,00020,500
2022-09-29VRIO0.1150.120.1150.120.005476,031470.120.125358,1304,00039,00044,0001,00129,500
2022-09-28VRIO0.1150.120.110.120.01348,406530.110.12136,59574,00020,30076,50050040,000101
2022-09-27VRIO0.120.120.110.11-0.005362,687430.110.115270,29324,00033,0004,00040030,000307
2022-09-26VRIO0.120.120.1150.115-0.01119,888340.1150.12594,56814,0004,0002005004,850
2022-09-23VRIO0.1250.130.1250.125607,141370.1250.13598,0761,0006,500801,000
2022-09-22VRIO0.1250.130.1250.130.00541,245300.1250.139,6006,50014,5004510,000600
2022-09-21VRIO0.1250.130.1250.12579,150200.120.12511,50010,00010,00034,00012,5001,150
2022-09-20VRIO0.130.130.1250.12515,46070.120.139,5005,500460
2022-09-19VRIO0.120.130.120.1250.005258,971470.120.13118,87034,00013,50037,0001,60053,000999
2022-09-16VRIO0.1250.1250.1150.12-0.005543,0751560.120.125382,00121,00060,00049,50010,00019,500574
2022-09-15VRIO0.120.1250.1150.1250.0189,565210.120.12568,26010,2509,500500500555
2022-09-14VRIO0.120.120.1150.12680,848690.1150.12533,71237,5003,50068,50090035,5001,236
2022-09-13VRIO0.130.130.120.12-0.01521,501620.1150.12422,53134,00020,00019,0001,0551,50022,500680
2022-09-12VRIO0.130.1350.1250.13-0.005287,319550.120.135160,01220,5005,00060,50022750040,50080
2022-09-09VRIO0.130.1350.1250.13-0.005128,625420.130.13543,11423,50015,00032,00050013,500999
2022-09-08VRIO0.140.140.130.135-0.00555,161140.130.13536,06110,0008,500600
2022-09-07VRIO0.130.140.1250.131,037,5831690.130.14632,25068,00082,500153,5001,4002,00096,5001,223
2022-09-06VRIO0.130.1350.1250.130.0152,410,6323520.1250.1351,585,141247,500125,000300,000597151,0001,044
2022-09-02VRIO0.1150.1250.110.115360,325670.110.125159,23433,50037,00075,50054354,5002
2022-09-01VRIO0.1250.1250.1150.115-0.01222,369780.1150.1272,35022,50019,88988,0008019,000200
2022-08-31VRIO0.120.1250.1150.120.005237,997360.1150.12161,9001,50049,00029425,0003
2022-08-30VRIO0.120.120.1150.115-0.01184,658520.1150.1278,41740,00027,5009,0006333,50025,000220
2022-08-29VRIO0.130.130.1250.13709,7351020.120.13308,77397,00050,00085,0002,50058,000108,000326