04:27:56 EDT Tue 09 Aug 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-Lynx
2022-08-08VRIO0.150.150.140.1450.005100,859440.140.14520,45021,00049,0006108,900499
2022-08-05VRIO0.1350.1450.130.140.005435,323610.140.145222,88022,00015,000104,50069,5001,248
2022-08-04VRIO0.1350.1450.1350.135174,698540.1350.14560,9108,00059,18235,5001,5009,000300
2022-08-03VRIO0.1350.140.130.1350.00557,910280.130.1538,9834,50012,5001,00050015
2022-08-02VRIO0.1350.1450.1250.1350.0051,087,7472060.1250.15641,49534,500131,500120,50037,20015,000102,0002,752
2022-07-29VRIO0.160.160.130.13-0.021,188,3502200.130.135649,883111,500118,55097,0001,20041,000167,500861
2022-07-28VRIO0.1450.160.140.15284,320970.1450.15112,56925,5003,00048,0001,50018,50075,000239
2022-07-27VRIO0.150.160.140.1550.005303,7431080.140.15183,3221,00083,00011,0008,00017,000221
2022-07-26VRIO0.170.170.1450.155-0.005254,738580.1450.155105,7812,000107,5001,50037,500198
2022-07-25VRIO0.170.170.150.16-0.015407,3321230.1550.175297,3842,00035,00019,5002,00016,50032,5001,666
2022-07-22VRIO0.1850.1950.1750.1750.005485,886900.170.21220,81026,00045,50036,5007,388106,50043,000188
2022-07-21VRIO0.170.190.1650.180.005587,2891040.160.18329,06936,50056,00086,0002,2505,50070,800978
2022-07-20VRIO0.170.220.170.1750.005960,4002190.170.195625,22256,50018,000100,0007,70060,50091,800652
2022-07-19VRIO0.1650.1850.1650.17305,327920.170.185154,9145,50031,50062,5001,5002,50045,500815
2022-07-18VRIO0.1550.1750.140.1650.015696,4581640.1650.18358,20664,50096,00079,5004,8005,50086,5001,077
2022-07-15VRIO0.140.150.140.150.005675,6161110.140.155380,33751,00078,950105,5003,5005,50049,500704
2022-07-14VRIO0.150.1550.140.15-0.01263,206880.1450.1570,85624,50015,200122,5002,1501,00027,000
2022-07-13VRIO0.1550.160.1450.155756,4541180.150.165361,00061,50078,000103,0001,8601,000134,00016,094
2022-07-12VRIO0.150.170.150.160.01528,0521690.1550.16183,36386,00067,500105,5009,00025,50050,500669
2022-07-11VRIO0.170.190.1450.15-0.0151,273,0762850.150.165634,521109,500132,000136,0007,55299,500139,50014,448
2022-07-08VRIO0.150.190.150.160.0151,418,4643320.1650.175634,640147,000212,145194,5003,75012,000212,0221,897
2022-07-07VRIO0.150.170.1350.150.0151,689,9814570.1450.155625,105227,064143,500283,0004,32558,500345,7802,669
2022-07-06VRIO0.160.170.120.135-0.0454,758,5919390.1350.141,628,327702,000411,883851,00045,532464,000647,5006,920
2022-07-05VRIO0.280.300.110.18-0.127,598,8251,8980.180.193,589,220441,500554,600752,00039,365198,0291,495,13832,909
2022-07-04VRIO0.300.370.300.300.01751,794,3261,0540.2950.36798,563164,500326,500217,0003,00034,500203,50043,713500
2022-06-30VRIO0.300.300.2750.275-0.0251,041,3516510.2750.30305,402116,500221,100130,0002,00030,000174,00937,246
2022-06-29VRIO0.310.3150.2850.295-0.005403,7221270.280.32193,25013,50048,00071,5005,4154,50028,58032,142
2022-06-28VRIO0.3150.330.2850.3050.005949,0163790.2850.32437,30576,80945,000144,00011,0006,500132,00048,671
2022-06-27VRIO0.3350.3350.2950.30-0.041,244,4656110.2950.305498,55429,500148,250106,0005,99119,500177,000212,690
2022-06-24VRIO0.2350.340.2350.320.097,209,7841,7340.320.343,769,153342,500729,5001,090,50027,069123,5001,085,50038,676
2022-06-23VRIO0.470.4750.210.23-0.3114,290,9523,7980.230.247,735,2771,013,500920,3781,696,500188,142287,0002,258,736113,08610,000
2022-06-22VRIO0.570.570.520.54182,941550.520.5639,56914,50025,77269,0001,00033,000100
2022-06-21VRIO0.530.570.520.540.01254,988660.510.56105,20031,50028,50056,5003,93429,000354
2022-06-20VRIO0.550.550.520.53124,116430.520.5388,3256,00021,5001,5005,000500
2022-06-17VRIO0.540.550.530.5477,607460.530.5543,1757,5001,90019,0002,2003,000832
2022-06-16VRIO0.550.570.510.55314,7961110.540.58108,05128,50061,50088,5002,7501,50023,000864
2022-06-15VRIO0.530.560.520.550.01386,0832660.540.58138,85818,00081,50094,5005,40038,5009,000239
2022-06-14VRIO0.560.560.520.54-0.02529,7671740.520.55135,40286,00060,600161,0002,0003,00081,000680
2022-06-13VRIO0.570.580.530.560.01206,451780.530.5958,63843,50025,27058,5002,00050016,5001,018
2022-06-10VRIO0.530.590.530.580.01242,641600.580.5991,30030,50026,50049,50070043,929
2022-06-09VRIO0.560.570.550.55-0.0280,082290.530.5722,5804,0007,00025,50021,0002
2022-06-08VRIO0.550.580.540.570.02210,092800.530.5998,31050022,00057,0001,50024,0001,262
2022-06-07VRIO0.560.560.540.55-0.01158,037440.540.5698,1722,5006,00023,0002,5158,50017,350
2022-06-06VRIO0.580.590.560.56-0.02129,967580.560.5896,0565,0007,00017,0005004,000211
2022-06-03VRIO0.610.620.580.60-0.01179,627680.580.6155,6706,50058,50024,5001,1001,00031,0001,357
2022-06-02VRIO0.530.610.530.610.06345,1101000.600.61141,58044,00029,00076,5001,5032,00050,50027
2022-06-01VRIO0.560.560.540.55-0.0150,802320.540.5617,3201,0007,50020,5009502,500908
2022-05-31VRIO0.570.570.550.55-0.02113,154570.550.5626,0305,0007,22968,5003,0953,000300
2022-05-30VRIO0.530.570.520.570.04842,6992620.510.57410,50033,50058,600106,0008,00041,500183,900699
2022-05-27VRIO0.550.550.530.53-0.02334,9911050.530.54171,55033,00014,50075,0001,2001,03637,200505
2022-05-26VRIO0.550.550.540.55211,355690.540.5985,80027,00018,00034,00050050045,000555
2022-05-25VRIO0.560.560.540.55-0.0196,646590.530.5727,78619,50027,00013,0002,6001,5004,500760
2022-05-24VRIO0.560.570.550.55-0.0280,689460.550.5734,5698,00021,50010,0005,1001,520
2022-05-20VRIO0.580.580.560.57112,722450.540.5728,50029,0009,50021,5006001,00020,60022
2022-05-19VRIO0.510.580.510.570.04490,3262230.550.58201,80016,00027,000152,0004,15010,00077,9001,326
2022-05-18VRIO0.550.550.4950.53-0.02841,7682230.520.53355,53877,00055,500173,5002,6003,500105,30039,48012,000
2022-05-17VRIO0.560.560.530.54-0.01406,6581240.530.55210,98838,80040,00074,00020041,5001,170
2022-05-16VRIO0.550.560.530.54-0.02125,569570.530.5641,90060033,53614,5001,09018,00015,500443
2022-05-13VRIO0.530.600.530.570.05447,5511510.550.56189,90232,35039,000120,5001,2008,00055,650849
2022-05-12VRIO0.560.570.510.53-0.03533,5492140.510.61262,54936,00039,500105,5006,5505,50076,0001,150
2022-05-11VRIO0.590.590.560.56-0.01163,673820.560.5847,91935,00023,50035,0001,00012,3007,454
2022-05-10VRIO0.610.610.550.58-0.02355,6221350.570.6069,26953,55835,000126,5009,37558,500410