23:10:24 EDT Wed 16 Jun 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
2021-06-16VRVG0.740.750.690.71-0.03195,800960.700.7376,44024,50013,50028,5001,00051,000860
2021-06-15VRVG0.740.740.710.740.01233,761870.740.7589,01144,0002,00044,50050053,500250
2021-06-14VRVG0.730.740.720.74-0.0162,838230.730.7539,2465,0005,5004,0009,00092
2021-06-11VRVG0.750.760.740.7464,853300.740.7520,2008,0001,00050035,153
2021-06-10VRVG0.740.740.730.7462,699160.730.7518,5002,50010,0008,50023,000199
2021-06-09VRVG0.730.740.710.740.0177,051280.730.7536,96416,5005,0004,00014,50087
2021-06-08VRVG0.730.750.730.750.0442,891400.730.756,00019,0005,5001,5001,0009,266625
2021-06-07VRVG0.720.730.710.71-0.0159,694360.710.7234,41111,00010,0005003,000783
2021-06-04VRVG0.710.750.710.72-0.0276,521440.720.7466,0214,0001,5004,500500
2021-06-03VRVG0.770.770.710.73-0.01140,4051070.730.7773,19516,0006,50013,0006,50022,8102,400
2021-06-02VRVG0.770.790.740.74-0.03143,304740.730.77102,36722,0004,50010013,0001,337
2021-06-01VRVG0.760.780.730.780.05180,1011060.770.7880,53142,5007,00019,50027,9501,141
2021-05-31VRVG0.730.770.730.750.03229,438670.750.76141,38719,50038,0007,00097722,36212
2021-05-28VRVG0.740.740.710.72-0.02153,809850.700.7290,6105,0004,50011,5001,50038,7001,699
2021-05-27VRVG0.710.750.710.750.06218,2541100.740.7569,57135,5001,00042,00068,8031,347
2021-05-26VRVG0.670.720.660.690.03286,9951600.680.72140,89853,50010,40012,00012,0002,50054,6001,080
2021-05-25VRVG0.660.670.640.66203,708810.660.70165,45810,5002,5009,0004301,50013,500820
2021-05-21VRVG0.690.690.660.670.0174,672390.660.6756,1417,0003,0008,50018
2021-05-20VRVG0.650.670.650.6636,665340.660.6810,38213,0002,0001,0009,500663
2021-05-19VRVG0.650.680.650.66105,731410.650.6776,81125,0005001,0001,700720
2021-05-18VRVG0.660.670.640.66109,031410.660.6866,9009,50014,00050017,300831
2021-05-17VRVG0.680.690.620.66-0.02379,0141230.660.67229,96041,50018,00030,5004,00034,00021,054
2021-05-14VRVG0.660.690.650.680.0272,158470.670.7032,6646,0007,5002,5005009,50013,494
2021-05-13VRVG0.690.690.660.6724,584130.650.676,0752,00015,5001,009
2021-05-12VRVG0.730.740.650.67-0.05233,958790.650.72150,91023,0003,00011,0005,50039,3971,151
2021-05-11VRVG0.770.770.710.72-0.04117,578490.720.7679,09511,5004,0006,50050015,000944
2021-05-10VRVG0.790.790.750.750.01130,644740.730.7653,43919,00033,5005001,00021,8001,405
2021-05-07VRVG0.680.750.660.730.05297,3961130.730.75142,88651,00027,50037,500102,00035,3951,105
2021-05-06VRVG0.650.680.640.670.01185,397650.670.7089,34245,50016,5001,00032,0001,055
2021-05-05VRVG0.670.680.660.66-0.0140,682260.660.6814,5571,50014,0006,5001,5001,6251,000
2021-05-04VRVG0.680.680.660.66-0.0191,871380.660.6861,67211,00010,0006,5002,000589
2021-05-03VRVG0.670.680.660.67-0.0169,090410.670.6846,69113,0005004,0004,500399
2021-04-30VRVG0.670.680.660.6756,681330.660.6829,5908,00010,0003,0005,0001,091
2021-04-29VRVG0.700.700.670.67-0.0320,265150.670.697,7855,000807,000400
2021-04-28VRVG0.700.700.690.700.0214,567230.690.707,4002,0001171,5005002,500550
2021-04-27VRVG0.660.700.650.680.03167,878640.680.70119,6498,5006,00050031,8301,399
2021-04-26VRVG0.650.660.650.660.0158,253350.650.6923,8204,25020,0009,610573
2021-04-23VRVG0.670.680.650.65-0.0224,128230.650.679,1864,5003,0007,200242
2021-04-22VRVG0.680.680.660.67-0.0154,971340.660.6830,9208,0004,0009,0002,643408
2021-04-21VRVG0.680.680.670.68-0.0152,001350.680.6937,5005,0005,5005001,5002,0001
2021-04-20VRVG0.660.690.650.690.0344,133280.650.6925,6267,0004,5007,0016
2021-04-19VRVG0.680.680.650.660.0256,620430.660.6726,9108,5007,0009,0001,0002,5001,710
2021-04-16VRVG0.680.680.640.65-0.03139,126520.650.6994,6538,0008,50012,50015,200273
2021-04-15VRVG0.650.690.650.680.0354,804400.680.6928,3689,00010,5005006,000436
2021-04-14VRVG0.670.670.650.65-0.0195,540520.640.6650,89313,00010,0004,5002,50014,000647
2021-04-13VRVG0.660.670.650.6627,640160.660.697,2403,0004,0005,5007,900
2021-04-12VRVG0.670.680.660.66-0.0153,522470.650.6916,28020,0004,5002,50010,000242
2021-04-09VRVG0.670.680.650.67-0.01143,910600.670.6941,21021,50038,50017,0006001,00014,00010,100
2021-04-08VRVG0.710.710.670.68-0.02116,242440.670.6842,58227,5001,00017,5002,50014,90010,210
2021-04-07VRVG0.700.700.700.700.01274,551350.690.72200,60227,61116,00013,50015,837
2021-04-06VRVG0.680.700.670.700.0357,513370.680.7030,01313,0001,0002,0005,0006,500
2021-04-05VRVG0.680.680.660.6734,718240.670.708,87350050050024,345
2021-04-01VRVG0.680.680.660.6773,099500.670.6913,17028,50027,5005003,000429
2021-03-31VRVG0.700.700.670.67-0.0398,939510.670.7254,27435,0006,0003,000281
2021-03-30VRVG0.740.740.700.70-0.03105,249420.700.7258,3168,90010,0006,0002,00013,5006,533
2021-03-29VRVG0.760.760.730.73-0.0476,130630.740.7535,55011,00013,0002,00013,5001,080
2021-03-26VRVG0.760.780.760.76-0.0244,995270.760.7828,0827,0008,0001,500413
2021-03-25VRVG0.770.790.770.780.0179,548420.770.7974,4531,5005005002,000595
2021-03-24VRVG0.760.770.760.77178,238500.770.7884,50527,00034,50027,5084,725
2021-03-23VRVG0.760.780.740.77108,918390.760.7885,01014,5004006,0003,0008
2021-03-22VRVG0.770.780.750.780.01104,370500.770.7819,27633,50010,00019,00017,0005,594
2021-03-19VRVG0.760.780.760.770.01240,606800.760.7854,87840,00021,00054,50045,00025,228
2021-03-18VRVG0.750.790.750.780.02334,518920.760.78218,28037,0002,00039,00027,76610,472
2021-03-17VRVG0.760.770.750.760.0174,635560.740.7839,34714,0007,0001,5002,00010,788