02:22:16 EST Fri 22 Jan 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
2021-01-21VROK0.200.2050.200.2050.0140,000110.1950.2029,5001,5005,5003,500
2021-01-20VROK0.200.200.1950.195-0.00534,043110.1950.20525,2102,0003334,0002,500
2021-01-19VROK0.200.200.200.200.00598,50050.200.20585,5003,0005,0005,000
2021-01-18VROK0.1950.1950.1950.195-0.00515,20070.1950.2011,2001,0001,0002,000
2021-01-15VROK0.200.200.200.200.0051,00010.200.2051,000
2021-01-14VROK0.1950.1950.1950.195-0.00522,362100.1950.2054,11210,8001,5005,500
2021-01-13VROK0.210.210.1950.2072,898200.1950.20530,89819,5009,0003,0005,5005,000
2021-01-12VROK0.190.210.190.200.02151,000200.200.21114,00021,0003,50012,500
2021-01-11VROK0.180.180.195
2021-01-08VROK0.190.190.180.18-0.01558,466230.180.1922,88021,0003,5001,0009,786300
2021-01-07VROK0.1950.1950.1750.175-0.0051,50020.1750.1955001,000
2021-01-06VROK0.180.180.1750.175-0.0260,401140.1750.194,40147,5003,0005,500
2021-01-05VROK0.1950.1950.1950.1950.0055,17940.180.1954,1791,000
2021-01-04VROK0.190.1950.190.190.0159,000100.180.19528,5009,5001,50019,500
2020-12-31VROK0.180.180.180.18-0.0156,50020.180.1956,500
2020-12-30VROK70020.180.19300
2020-12-29VROK0.1750.1750.1750.175-0.0210,15020.1750.19515010,000
2020-12-24VROK9610.1750.1996
2020-12-23VROK0.1950.1950.1950.1950.0210,00020.1750.1955,0005,000
2020-12-22VROK0.1750.1750.1750.17510,00010.1750.1910,000
2020-12-21VROK0.1750.1750.1750.175-0.00510,06040.1750.182,5603,5004,000
2020-12-18VROK64040.1750.1856002020
2020-12-17VROK0.180.1750.195
2020-12-16VROK0.180.180.180.180.005157,500140.180.1993,00022,00019,50023,000
2020-12-15VROK0.1750.180.20
2020-12-14VROK6,00020.180.206,000
2020-12-11VROK4,00010.170.1954,000
2020-12-10VROK0.1750.1750.1750.175-0.0152,00040.170.201,600400
2020-12-09VROK0.200.200.190.190.005112,600150.1750.1927,60011,00023,50022,50028,000
2020-12-08VROK0.180.1850.180.1850.0192,764110.1850.2055,56417,50019,700
2020-12-07VROK0.1750.1750.1750.17515,66660.170.185,66610,000
2020-12-04VROK0.1750.1750.1750.1752,10020.1750.192,100
2020-12-03VROK0.1750.1750.1750.17522,80080.1750.185,5005008,0008,800
2020-12-02VROK0.180.180.1750.175-0.02512,04030.1750.1912,040
2020-12-01VROK0.170.200.170.200.03579,118160.1750.19550,11811,0008,00010,000
2020-11-30VROK0.1650.1750.1650.1750.0152,04480.1650.1752,00028,0008,00014,000
2020-11-27VROK0.1650.180.1650.180.01535,00030.1650.1830,0005,000
2020-11-26VROK0.1650.1650.1650.16560,16070.1650.1815,00020,00010,00015,160
2020-11-25VROK0.170.170.1650.165-0.00545,43680.1650.1844,0001,000436
2020-11-24VROK0.190.190.170.17-0.0160,20090.170.1827,20017,0008,0008,000
2020-11-23VROK0.170.170.170.17-0.011,10020.170.181,000100
2020-11-20VROK0.180.180.180.180.0250,40060.170.19540,4001,0001,0008,000
2020-11-19VROK0.160.1650.175
2020-11-18VROK0.170.170.160.16-0.02211,390280.160.1795,00051,50026,50025038,140
2020-11-17VROK0.1750.180.170.180.0191,136140.170.1851,13610,5005,50024,000
2020-11-16VROK0.1650.170.1650.17-0.0160,000230.1650.2044,2003,90011,500400
2020-11-13VROK0.180.170.18
2020-11-12VROK0.1750.180.1750.1750.01595,000120.170.1862,00023,5005,0004,500
2020-11-11VROK0.160.160.160.162,97040.160.182,500470
2020-11-10VROK0.180.180.160.164,34050.160.182405005003,000100
2020-11-09VROK20010.160.175200
2020-11-06VROK0.160.160.18
2020-11-05VROK4010.160.1840
2020-11-04VROK0.180.180.180.180.0210,00010.1650.1810,000
2020-11-03VROK14010.160.20140
2020-11-02VROK0.160.170.160.1750,00090.160.17534,5001,0002,50012,000
2020-10-30VROK0.170.170.170.170.00569,40080.170.17548,40010,50010,500
2020-10-29VROK0.1650.1650.1650.165-0.015128,100150.1650.20118,0003,0003,0001004,000
2020-10-28VROK0.1650.1650.1650.165-0.01580020.1650.20300500
2020-10-27VROK0.1650.180.1650.182,50020.1650.202,000500
2020-10-26VROK0.180.1650.18
2020-10-23VROK0.180.180.180.18-0.0154,50010.1650.204,500
2020-10-22VROK0.1950.1950.1650.165-0.0210,50050.1650.1852,0008,500