08:26:22 EDT Sat 19 Sep 2020
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
2020-09-18VSIC0.140.1450.1350.135-0.005735,111820.1350.14494,189139,5005,00096,000422
2020-09-17VSIC0.1350.140.130.140.005911,150630.1350.14812,10028,0005,3204,50050,00011,000
2020-09-16VSIC0.1350.1350.130.135152,012160.130.135143,5005,5003122,500200
2020-09-15VSIC0.1350.140.130.13-0.005573,573570.130.135316,500116,50065,00074,500166907
2020-09-14VSIC0.1350.1350.1250.1350.005410,912500.130.135218,56859,50020,00030,00043,00039,544300
2020-09-11VSIC0.130.1350.1250.125-0.005208,961260.1250.135136,50039,50020,0003,0009,500461
2020-09-10VSIC0.1350.1350.1250.135430,875670.130.135272,622107,00011,00037,0001,5001,753
2020-09-09VSIC0.130.1350.120.1350.005410,137650.130.135273,12546,50017,50065,0007,500325
2020-09-08VSIC0.1250.130.120.130.005218,600380.120.13117,60026,00015,00015,00013,00032,000
2020-09-04VSIC0.1250.1250.120.125453,525550.120.125292,52537,00092,4008,00023,000600
2020-09-03VSIC0.1250.130.1250.125216,110300.1250.13129,75033,00011,00010,00031,500860
2020-09-02VSIC0.130.130.1250.125-0.005219,511420.1250.13148,65247,5005009,5006,0007,000359
2020-09-01VSIC0.130.1350.120.13677,308820.1250.13320,541195,50099,50021,0006,00034,500160
2020-08-31VSIC0.1350.1350.1250.125-0.01646,447650.120.13262,000159,500114,45039,0009,00061,800697
2020-08-28VSIC0.130.1350.1250.1350.005487,510530.130.135346,60059,50031,00010,00038,0002,000410
2020-08-27VSIC0.1250.1350.1250.1350.01614,380750.130.135308,000135,50079,50018,00014,50058,500380
2020-08-26VSIC0.120.130.120.1250.005504,138590.120.125308,700137,50021,00011,50015,00010,000438
2020-08-25VSIC0.1350.1350.120.12-0.005581,707930.120.125276,74092,00069,0007,00045,00091,967
2020-08-24VSIC0.120.130.120.1250.011,086,5091160.1250.13669,927171,000138,50048,50041,00017,000582
2020-08-21VSIC0.120.120.110.120.005242,258220.1150.12188,7583,50048,5001,000500
2020-08-20VSIC0.120.1250.110.12816,086820.1150.12181,500362,278214,4505,5003004,00047,500558
2020-08-19VSIC0.140.140.1150.12-0.012,049,5621220.1150.121,366,047414,500105,00010,50024,00011,500117,500235
2020-08-18VSIC0.1250.1350.1250.130.011,457,9491050.130.141,055,549151,50035,500300142,50072,500100
2020-08-17VSIC0.120.1250.1150.120.005402,965580.120.125300,95529,00021,00029,00023,00010
2020-08-14VSIC0.1050.120.100.1150.011,235,9011030.110.12320,900539,000180,5002,00024,00031,500137,500501
2020-08-13VSIC0.110.110.100.105-0.0051,923,5831280.1050.11568,750614,000214,50024,000163,500337,800833
2020-08-12VSIC0.110.1150.1050.11618,160490.110.115385,500162,00033,0508,50028,700410
2020-08-11VSIC0.1150.1150.1050.11-0.005544,984630.110.115339,000117,00061,00010,0007,5009,500984
2020-08-10VSIC0.120.120.110.120.005543,471740.1150.12327,20078,50062,0783,5009,50062,200493
2020-08-07VSIC0.120.120.110.115611,885670.110.115274,800187,50023,5006,00060,00060,085
2020-08-06VSIC0.120.1250.110.121,149,774890.1150.12622,000187,000236,5005,00030,00024,50044,000774
2020-08-05VSIC0.120.1250.1150.121,037,449570.1150.12558,000135,659266,0005,00072,500290
2020-08-04VSIC0.120.1250.1150.120.005603,105750.1150.12140,400210,500135,9551,50065,00049,750
2020-07-31VSIC0.120.120.1150.12925,825840.110.12532,00079,000158,5007,500105,00043,000825
2020-07-30VSIC0.130.1350.1150.1151,121,8791300.1150.125731,674173,00051,00012,00010,10072,00071,500305
2020-07-29VSIC0.1150.120.110.115576,276610.110.12401,02680,50050,6007,50013,00022,0001,650
2020-07-28VSIC0.130.130.110.115-0.011,030,047920.1150.12633,326226,50097,00029,0004,0004,50034,5001,221
2020-07-27VSIC0.1150.130.110.1250.0151,518,3201530.120.125463,691352,000296,900100,0002,000139,500163,700529
2020-07-24VSIC0.130.130.110.115-0.0151,947,6561590.110.115948,037671,50075,0001,500152,00097,8001,819
2020-07-23VSIC0.1350.140.130.1350.005576,877680.130.135375,943171,00010,0005,50011,0002,0001,434
2020-07-22VSIC0.140.140.130.1351,919,0311450.130.1351,280,210179,000146,126106,50034,000112,50060,695
2020-07-21VSIC0.1250.140.1250.1350.011,928,0042630.1350.141,040,427349,50055,65047,000250245,000166,50023,677
2020-07-20VSIC0.1150.1250.110.1250.022,951,4902500.120.1252,090,277431,000184,47842,500123,00079,750485
2020-07-17VSIC0.090.110.090.1050.0153,952,9222980.100.1052,499,027798,000540,00031,00023,00058,5003,395
2020-07-16VSIC0.0950.0950.080.09-0.015,634,7153870.0850.092,651,3551,538,500835,376102,000197,500303,1005,583
2020-07-15VSIC0.1450.150.090.10-0.0457,502,3786610.0950.103,665,7941,616,500857,500210,0004,150333,000810,7853,649
2020-07-14VSIC0.1450.150.140.145-0.005509,463770.1450.15340,09341,50017,50031,00078,2001,170
2020-07-13VSIC0.160.1650.150.15-0.005668,277970.1450.155365,000184,50026,00010,50020,00054,490787
2020-07-10VSIC0.150.160.150.1550.005269,554350.1450.155207,60451,0002,0008,500450
2020-07-09VSIC0.170.170.1450.15-0.005941,675910.150.16577,585282,50040042,0006,00028,2823,758
2020-07-08VSIC0.1650.1750.1550.155-0.005363,709690.1550.165240,01253,50014,0005,00015,00035,700497
2020-07-07VSIC0.1750.1750.1550.16-0.01337,012520.1550.165171,812101,5005,0004,00013,50041,200
2020-07-06VSIC0.170.180.1550.1750.0051,159,0332190.170.175544,710317,50080,45029,0004,50070,500111,700673
2020-07-03VSIC0.190.1950.1650.17-0.011,073,3781160.170.175887,92874,50032,60021,0009,50047,500350
2020-07-02VSIC0.150.1850.1450.180.0352,800,0213160.1750.181,756,323504,000155,15123,00080,000279,7001,847
2020-06-30VSIC0.1550.160.1450.15-0.005973,1551240.1450.15473,420279,44965,00026,50030038,00088,8001,486
2020-06-29VSIC0.150.160.140.1550.0051,660,6751710.1550.161,171,236192,000105,67130060,500129,6001,368
2020-06-26VSIC0.1150.1550.1150.150.0352,864,1072910.1450.1551,969,453390,500103,44011,000450153,000234,3001,524
2020-06-25VSIC0.1150.1150.1150.1150.005209,255230.1150.12122,27342,84344,000139
2020-06-24VSIC0.1150.1150.1050.111,011,197660.110.115684,10095,00067,00039,50047,50077,500217
2020-06-23VSIC0.110.110.100.111,415,5751110.1050.115694,860377,000103,00031,500104,500103,550933
2020-06-22VSIC0.110.1150.110.115614,556520.110.115237,000113,50065,00053,50045,50099,0001,056