00:28:23 EDT Wed 20 Oct 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
2021-10-19VRIO0.640.650.620.640.0275,756400.610.6434,6845,00010,00020,0001,0004,400672
2021-10-18VRIO0.650.650.610.62-0.02234,928810.610.62137,80934,5005,00035,0002,36019,500759
2021-10-15VRIO0.620.670.600.650.02471,4811690.640.65221,15144,50020,50084,0003,00037,50042,00013,830
2021-10-14VRIO0.640.640.600.62194,246890.620.6590,7331,60010,50013,5001,50033,00041,500913
2021-10-13VRIO0.590.640.590.610.04357,7901100.610.64175,93437,00010,00037,50096,0001,356
2021-10-12VRIO0.530.580.530.570.04117,875560.570.6026,94027,50010,72239,00010,0003,713
2021-10-08VRIO0.560.570.530.53-0.02311,959990.520.60160,96916,50038,50060,50050033,0001,990
2021-10-07VRIO0.550.560.540.55486,766930.540.56196,24443,50020,00029,000151,50024,50022,022
2021-10-06VRIO0.550.550.540.55246,290800.540.55142,93514,00023,00040,50010,00015,000855
2021-10-05VRIO0.550.550.530.55261,420650.530.55176,32021,50024,50015,00023,500600
2021-10-04VRIO0.550.550.530.55117,871480.530.5560,40113,5004,00022,00017,022948
2021-10-01VRIO0.540.550.540.55201,2661890.540.5579,03213,30725,00073,5005,7004,727
2021-09-30VRIO0.560.560.530.55317,565940.540.55119,96526,00022,00032,00030,50022,50064,200
2021-09-29VRIO0.550.570.520.55-0.01225,7951050.520.56127,29521,00045,50024,0002,0004,5001,500
2021-09-28VRIO0.580.5950.560.56-0.02476,1111400.550.59229,13360,50036,50079,50012,00053,5002,978
2021-09-27VRIO0.630.630.580.58-0.02246,8121010.580.59115,81716,00016,00070,5003002,00023,0003,195
2021-09-24VRIO0.600.630.590.60-0.021,279,6471000.590.601,149,13657,00032,50016,00017,0008,011
2021-09-23VRIO0.640.640.600.61-0.0260,981440.590.6231,41816,5005002,6008,6771,286
2021-09-22VRIO0.650.650.620.640.02114,550800.580.6455,27214,00023,00014,5001,5004,4501,828
2021-09-21VRIO0.580.640.580.640.06887,3351040.610.64105,62918,50046,50021,500170523,39033,388138,258
2021-09-20VRIO0.590.630.570.58-0.01633,1131670.570.59292,19596,50042,000115,50020023,00043,02319,029
2021-09-17VRIO0.600.610.590.60309,3791930.590.61176,35012,00028,50023,5005327,00020,50025,089
2021-09-16VRIO0.600.610.590.60-0.01304,684980.590.65151,9007,00051,10527,00050011,00053,5002,679
2021-09-15VRIO0.610.630.600.60-0.02141,959390.600.6395,51315,5007,00013,0009,0001,946
2021-09-14VRIO0.630.630.610.62148,936390.620.63103,2003,5001,0006,50033,500236
2021-09-13VRIO0.610.630.580.62422,6551350.620.63204,65242,00032,50067,5008002,50070,5512,152
2021-09-10VRIO0.630.640.610.62-0.02108,296550.610.6665,0001,00020014,0004827,500548
2021-09-09VRIO0.630.640.620.6466,523290.620.6453,4001,5002,0008,5311,092
2021-09-08VRIO0.670.670.630.64-0.01196,170540.630.6799,04029,5002,50042,00020,5002,630
2021-09-07VRIO0.700.700.650.65-0.04138,710670.640.7078,79117,5007,50020,50012,0002,319
2021-09-03VRIO0.660.700.660.700.03202,992910.680.7056,07930,00038,50032,5005,00038,8002,113
2021-09-02VRIO0.710.710.670.67-0.03194,106640.660.6898,73919,00033,00020,0001,50020,2001,667
2021-09-01VRIO0.700.710.680.710.02231,371880.690.7389,86166,50018,00033,00010,5009,5002,010
2021-08-31VRIO0.660.690.640.690.03217,697970.670.7256,49849,50017,00042,50051,500699
2021-08-30VRIO0.680.690.650.66-0.01451,7041150.660.6794,52977,50029,00037,500200161,00049,5002,475
2021-08-27VRIO0.640.670.630.670.03310,4621270.670.68164,89743,0001,50041,50012,50044,5002,565
2021-08-26VRIO0.630.640.630.6484,944380.630.6446,00025,50011,5001,500444
2021-08-25VRIO0.640.650.620.64185,620790.630.6458,73553,00050041,0002,00028,7501,635
2021-08-24VRIO0.600.660.600.640.05387,4111010.600.64258,45241,50025,00022,5003,0001,00034,2611,698
2021-08-23VRIO0.600.610.580.595-0.005391,3321570.590.6076,33878,00067,33367,5001,50050042,60049,561
2021-08-20VRIO0.570.600.570.600.025462,4791960.570.65169,79623,50034,70385,50010,0001,00045,50077,980
2021-08-19VRIO0.610.610.570.58-0.02237,043820.570.5874,90051,5001,00036,00044845,00024,695
2021-08-18VRIO0.600.610.570.59-0.01771,4102880.590.61252,88597,00045,500214,0004,000103,84852,3771,000
2021-08-17VRIO0.620.620.580.59-0.031,201,6163820.590.61610,011192,90767,000179,50050029,50094,80025,398
2021-08-16VRIO0.6350.650.620.62586,7011530.620.63109,51669,50075,000102,5003,0003,50038,407159,278
2021-08-13VRIO0.640.650.620.62-0.025326,4381210.620.65102,82546,50023,50034,50050057,42053,193
2021-08-12VRIO0.660.660.630.640.01278,922930.640.6587,76235,00037,50041,50023,50045,660
2021-08-11VRIO0.630.650.620.630.01395,8991180.630.67229,52623,50022,50026,0001,50013,50016,18542,188
2021-08-10VRIO0.620.6450.620.63614,1341870.620.65297,99754,00071,500103,50044,62041,017
2021-08-09VRIO0.660.660.620.63-0.041,369,3353830.610.70658,787182,022145,000203,50010,500146,00023,526
2021-08-06VRIO0.700.700.670.68-0.01548,9161850.670.69261,99171,00032,00097,0003,50075,2882,137
2021-08-05VRIO0.700.710.680.68-0.02560,5141510.680.73223,17588,50015,00077,00057,17576,50011,664
2021-08-04VRIO0.710.730.690.69-0.02533,0091670.690.74205,613134,50028,00062,0006,50089,6452,7512,000
2021-08-03VRIO0.730.730.700.701,446,1833230.700.71577,045285,00027,500314,50050085,000131,58817,550500
2021-07-30VRIO0.700.710.690.7050.015784,5311890.690.71311,107184,000566140,500554,50058,97830,325
2021-07-29VRIO0.690.710.680.69819,6983040.680.70216,431232,000133,00098,5003,50010,500112,0009,3674,000
2021-07-28VRIO0.680.700.680.69208,6421120.690.7067,28442,50013,00014,50050070,000858
2021-07-27VRIO0.700.700.680.69-0.01216,965800.680.7068,52235,00051,00016,0006013,50011,00020,883
2021-07-26VRIO0.690.720.690.700.02628,1922600.680.71151,11193,500131,00084,00053,50084,69025,391
2021-07-23VRIO0.700.740.670.67-0.011,807,0534460.670.71689,483190,00083,000135,00049,0003,500411,715226,855
2021-07-22VRIO0.700.760.650.67-0.074,756,0971,2750.670.712,314,446524,500367,500199,00047273,0001,099,458141,421500
2021-07-21VRIO0.740.750.75
2021-07-20VRIO0.690.740.680.720.03273,8831770.710.74140,89645,50042,50010,00033,0001,987