07:24:57 EST Tue 07 Dec 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
2021-12-06VSJL0.1350.1450.1350.145167,466340.140.145118,21512,50011,5005,00025120,000
2021-12-03VSJL0.140.1450.130.145-0.005537,500510.130.145272,45040,00059,00023,5005,500137,00050
2021-12-02VSJL0.1450.150.1450.15-0.005138,762180.140.1580,7627,50010,50020,00020,000
2021-12-01VSJL0.1550.1550.1450.145-0.0179,018280.1450.1552,76616,0005,5005004,000252
2021-11-30VSJL0.1450.1650.1450.155-0.0180,740190.1550.1632,24022,50010,00016,000
2021-11-29VSJL0.1550.170.1550.155219,869440.1550.1775,00080,5003,00015,00045,0001,369
2021-11-26VSJL0.1550.160.150.15-0.0156,420120.150.15511,00022,00023,000420
2021-11-25VSJL0.1550.160.150.150.005207,150100.150.16155,00031,50020,000650
2021-11-24VSJL0.150.1550.1450.145-0.01156,500270.1450.155121,5004,00015,00016,000
2021-11-23VSJL0.150.1550.1450.155235,999260.150.155192,54927,50015,000500100350
2021-11-22VSJL0.140.1550.140.1550.005451,326340.1450.155268,66693,00021,50038,50021029,000450
2021-11-19VSJL0.160.160.1450.15-0.01562,279600.1450.15365,88257,50039,50014,5005084,500347
2021-11-18VSJL0.1650.1650.1550.155-0.005120,327260.1550.1670,1008,5005008,00032,500727
2021-11-17VSJL0.1550.170.1550.1650.01997,035740.1550.165735,65088,50020,00059,50093,385
2021-11-16VSJL0.170.170.150.155-0.015571,686590.150.155379,88970,00020,00057,50043,397900
2021-11-15VSJL0.1750.1750.160.170.005149,938320.160.1720,50019,00057,5005052,000888
2021-11-12VSJL0.170.1750.160.170.005526,577390.1650.175219,92078,50061,50069,50038896,000769
2021-11-11VSJL0.1750.1750.1550.165-0.015218,671380.160.17557,67157,5009,50030,50063,500
2021-11-10VSJL0.1550.180.1550.1750.015189,000320.160.17559,77025,00040,5002,00061,500230
2021-11-09VSJL0.1550.1650.150.165121,543290.1550.16524,04310,00056,00050030,500500
2021-11-08VSJL0.1650.1650.1550.160.005220,617360.160.165187,7145,5005007826,575250
2021-11-05VSJL0.170.170.1550.16-0.005114,689150.1550.16577,50015,0005,50050014,500689
2021-11-04VSJL0.1650.170.160.170.00588,980120.160.1745,0007,5001,50017,00048017,500
2021-11-03VSJL0.1650.170.160.170.005238,619240.1550.17177,18229,50010,50043721,000
2021-11-02VSJL0.170.170.1650.165-0.005103,322190.1650.1732,30054,00011,000805,000942
2021-11-01VSJL0.160.1750.160.17-0.005190,550420.1650.1844,40067,5001,50026,50050,250400
2021-10-29VSJL0.1750.1750.1650.17588,785350.170.17534,75213,5004,00031,5004,0001,033
2021-10-28VSJL0.1750.1750.160.165-0.0123,679250.1650.17511,6252,5002,0002,5005401,0003,000514
2021-10-27VSJL0.180.180.170.17-0.00540,500100.170.1759,5001,50025,5004,000
2021-10-26VSJL0.180.180.1650.175-0.005331,161470.170.175130,300118,50025,00019,50037,500361
2021-10-25VSJL0.1750.180.160.18-0.005548,107650.170.18150,38748,50089,50040,5002,000216,656564
2021-10-22VSJL0.160.1850.160.1850.015526,710740.170.185365,84448,0005,00037,00025070,500116
2021-10-21VSJL0.180.180.160.170.0157,609220.160.1729,6093,50011,0005003,00010,000
2021-10-20VSJL0.1650.180.160.16-0.00521,147190.1550.1610,9123,0002,0005002,5002,235
2021-10-19VSJL0.1650.180.160.160.01528,955780.1550.16376,57440,00040,50071,250631
2021-10-18VSJL0.150.1650.150.15-0.015163,750320.150.1666,25034,50015,00015,50032,500
2021-10-15VSJL0.1550.1650.1550.15541,73180.1550.16516,5315,00010,00010,000200
2021-10-14VSJL0.1550.160.150.1550.005149,750210.150.1670,50046,0008,50024,500
2021-10-13VSJL0.1650.1650.150.1593,950210.150.16573,0003,50035017,000100
2021-10-12VSJL0.150.1550.140.145-0.0154,092140.1450.179,44228,0003,50015013,000
2021-10-08VSJL0.1550.1550.1350.155166,092330.1450.15594,39210,00040,00020021,500
2021-10-07VSJL0.150.1550.150.1550.005105,722220.150.15599,2005005,500522
2021-10-06VSJL0.1550.160.150.15-0.0279,650220.150.15537,25014,50017,0003,5007,000400
2021-10-05VSJL0.170.170.150.17125,350220.150.17109,0002,50050012,500450
2021-10-04VSJL0.1550.170.150.170.01591,899300.1450.1750,5009,5001,50030,000399
2021-10-01VSJL0.1650.170.150.155-0.015165,498140.150.155144,99810,50010,000
2021-09-30VSJL0.180.180.1650.17114,375390.1650.1735,2255,00033,50013,50026,0781,072
2021-09-29VSJL0.1550.1750.1350.170.015262,368410.1550.17112,66347,00020,00031,00050,5001,205
2021-09-28VSJL0.150.160.1350.155-0.00525,520140.140.15511,0006,5008,00020
2021-09-27VSJL0.150.160.1350.15145,777260.150.1663,45027,00025,00029,500827
2021-09-24VSJL0.140.160.130.145-0.01165,211330.1350.14599,97343,5005005,0001,00013,9001,338
2021-09-23VSJL0.160.160.140.145-0.01594,550360.1450.15561,55012,0004,50016,500
2021-09-22VSJL0.1350.170.130.160.0176,355330.150.1612,30419,50057511,00017632,800
2021-09-21VSJL0.1650.170.1450.15139,502280.140.15111,00011,5001,0004,0001,00011,0002
2021-09-20VSJL0.1650.1650.1350.15212,512410.140.1598,40058,0003,5003,50049,000112
2021-09-17VSJL0.1750.1750.150.15-0.025273,357500.1450.15206,50712,50016,1002,5004,00030,500250
2021-09-16VSJL0.1650.1750.1650.175-0.00515,500100.1650.1751,0001,5003,5009,500
2021-09-15VSJL0.180.180.1650.175-0.00512,05170.1650.1825050011,000301
2021-09-14VSJL0.170.180.1650.18126,505250.170.1852,97517,00016,5156,50033,50015
2021-09-13VSJL0.180.180.1650.165-0.01516,17060.1650.186,0005,0002,0001703,000
2021-09-10VSJL0.170.1850.1650.165-0.02275,518260.1650.18110,65318,00049,50048,50025048,500115
2021-09-09VSJL0.1850.170.18
2021-09-08VSJL0.1850.1850.1650.185231,450240.1650.18153,20020,50012,50025,00020,000250