04:07:42 EDT Sun 24 Sep 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
2023-09-22VRIO0.220.2250.220.2250.00511,50050.2150.2256,5004,0001,000
2023-09-21VRIO0.2150.230.210.22-0.0178,400340.2150.2251,3353,1004,0001,88017,500
2023-09-20VRIO0.200.230.200.230.03374,401930.210.23117,76838,500100,50028,0001,50054,00023,00011,133
2023-09-19VRIO0.2150.2150.1950.20-0.025213,094670.1950.2153,0008,00041,00019,5002,00081,5008,0005
2023-09-18VRIO0.220.230.220.230.00534,889240.2150.234,2507,00020,0001,0002,330
2023-09-15VRIO0.2250.230.2250.230.0115,00470.210.23512,0002,0001,0004
2023-09-14VRIO0.2150.2250.200.225-0.005241,354600.220.22563,66723,00094,50034,5001,5001,50022,000138
2023-09-13VRIO0.1950.230.1950.230.035392,4901070.180.23113,50070,00099,00056,0005,00050048,000110
2023-09-12VRIO0.2050.2050.190.20-0.011,116,691820.1950.2169,52019,500104,01018,500577,50026,500300,631
2023-09-11VRIO0.220.220.2050.205-0.025248,291810.2050.23100,9769,00051,01037,0001,0004,50044,5005
2023-09-08VRIO0.210.2350.210.2350.01562,821310.2250.23530,5468,50011,5296,0001,0004,500621
2023-09-07VRIO0.2450.2450.220.225-0.00577,861220.2150.23526,0002,50013,0055,5005002
2023-09-06VRIO0.240.240.230.23580,049150.2250.2629,5001,00045,0004,000124
2023-09-05VRIO0.240.240.2250.235-0.0126,709200.240.28514,5009,4051,0001,000500175
2023-09-01VRIO0.2450.250.2450.25-0.00559,468190.240.25519,53825,5001,0005,5007,500
2023-08-31VRIO0.2550.260.250.255-0.00547,528200.240.25532,5204,5002,0003,0005004,5009
2023-08-30VRIO0.260.2650.2550.2676,009450.2550.26531,51216,0003,0001,5001,5003,50017,950
2023-08-29VRIO0.2550.270.2450.260.005133,309650.240.26587,24017,0003,0006,5001,50050011,000305
2023-08-28VRIO0.2150.2550.2150.2550.02527,790230.230.266,2507,5002,0006,0006,000
2023-08-25VRIO0.210.230.210.230.0178,001190.210.2669,0006,0005007001,500
2023-08-24VRIO0.210.220.2050.22-0.00567,330290.210.2325,29510,5006,50019,0005005,5005
2023-08-23VRIO0.2150.230.2150.220.0159,793250.220.2320,0001,5005,5001,50020815,50075
2023-08-22VRIO0.2050.2150.2050.2150.01530,10190.210.2152,10027,500500
2023-08-21VRIO0.200.2050.200.20-0.0175,025210.200.2133,0003,00011,5006,0005001,00020,023
2023-08-18VRIO0.200.2150.200.21-0.00560,498310.210.2322,01214,00014,5003,0005005,500333
2023-08-17VRIO0.220.230.2150.22-0.005287,164500.200.23103,00035,51011,000500129,5006,500104
2023-08-16VRIO0.2350.2350.2250.225-0.025218,187400.2250.2358,58614,50039,0004,000600101,5001
2023-08-15VRIO0.250.2550.230.25566,973320.250.26531,5002,00012,00010,5005009,500398
2023-08-14VRIO0.2450.2650.2450.2550.005106,030500.2450.2838,50050057,6002,0001,0001,0004,500930
2023-08-11VRIO0.250.260.2350.260.0197,982660.240.26553,56011,5006,5006,0006,40013,50022500
2023-08-10VRIO0.240.250.240.250.0149,000120.240.2540,5003,5001,5003,500
2023-08-09VRIO0.240.250.240.24-0.0140,526180.2350.2413,52016,0006,0001,0004,000
2023-08-08VRIO0.2550.2550.250.2514,530110.2450.28510,0101,5001,500201,500
2023-08-04VRIO0.2450.250.240.2527,785200.2350.28515,5022,5001,5005007,500133
2023-08-03VRIO0.2550.2550.2450.245-0.00519,421180.2350.2510,5008,000135
2023-08-02VRIO0.260.260.250.25-0.0059,65140.250.2657,5002,000
2023-08-01VRIO0.2550.2650.250.255-0.00555,846220.2550.26527,03522,5002,0001,0503,000111
2023-07-31VRIO0.270.270.260.2654,254190.260.27553,100500519
2023-07-28VRIO0.230.2650.230.260.005222,300580.2550.265107,20015,50013,50015,0005007,000500
2023-07-27VRIO0.240.260.240.2550.01220,342400.230.265105,0002,00041,50010,5001,19020,00040,152
2023-07-26VRIO0.2450.2550.240.2523,484200.240.259,5001,0006,5001,0005004,500484
2023-07-25VRIO0.2550.260.250.250.00525,146150.250.2655,64618,000
2023-07-24VRIO0.270.270.2450.245-0.01518,475130.240.2654,0704,00010,00036045
2023-07-21VRIO0.2550.2650.2450.260.005113,105560.2550.27536,01013,50019,00010,50050050014,000200
2023-07-20VRIO0.260.260.2550.255-0.00534,585180.240.25533,50050050080
2023-07-19VRIO0.270.270.260.26-0.01547,647230.260.2711,60010,7504,00019,5001,397
2023-07-18VRIO0.2650.2750.2650.2750.01627,337410.260.27202,0603,00030,0005,000372,5003,0004,000
2023-07-17VRIO0.2550.270.2550.2650.015329,2421060.2550.265205,0003,50015,00032,00050014,250484
2023-07-14VRIO0.250.2550.240.2572,001180.240.25555,5008,5001,5001,0005,000500
2023-07-13VRIO0.260.260.240.25-0.00566,759280.240.25518,5205,50037,0002,5001,0002,000
2023-07-12VRIO0.2550.260.240.255226,116560.250.26102,05021,50042,50038,0002,00050018,500383500
2023-07-11VRIO0.260.260.2550.2550.00596,368240.250.2647,5001,00030,0001,00015,500618500
2023-07-10VRIO0.270.270.250.25-0.02290,452610.240.25165,13233,50040,6008,50042,00020500
2023-07-07VRIO0.2750.2850.270.27391,208660.270.275192,70042,00087,50013,00010,0005,500508
2023-07-06VRIO0.270.2750.270.27-0.00594,329150.260.27590,5501,5001,500135644
2023-07-05VRIO0.2850.2850.270.27-0.015251,813640.260.275107,41436,50060056,00010049,5003991,000
2023-07-04VRIO0.290.2950.2750.285103,935250.260.2969,90010,00012,50011,50028
2023-06-30VRIO0.2850.290.2750.290.01201,655400.280.2954,1005,50051,2003,5002,5007,500605
2023-06-29VRIO0.280.280.260.280.01337,614470.2750.285170,0149,50045,00032,00050027,500
2023-06-28VRIO0.2750.2850.2650.265-0.005128,813470.2650.2945,00020,00067018,00050050016,0001,527
2023-06-27VRIO0.280.290.270.27-0.025231,862560.270.2897,00126,00045,50018,0005008,50016,000361
2023-06-26VRIO0.2550.3050.2450.2650.0251,342,6423580.260.29739,817169,000194,60066,50032,70416,00091,00030,9142,000