00:03:38 EST Sun 05 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
2021-12-03VSRE0.040.0450.040.0450.00539,00030.040.0453,00016,00020,000
2021-12-02VSRE0.040.040.045
2021-12-01VSRE0.040.040.040.0485,00040.040.04512,00073,000
2021-11-30VSRE0.040.040.040.04-0.0056,50020.040.0456,500
2021-11-29VSRE0.040.040.040.04-0.0052,88920.040.0452,000889
2021-11-26VSRE0.0450.0450.0450.04536,45050.040.04517,00014,0005,000450
2021-11-25VSRE0.0450.0450.040.045151,00060.040.04584,00042,00025,000
2021-11-24VSRE0.0450.0450.0450.045179,800110.040.045117,00040,00010,00012,000800
2021-11-23VSRE0.040.0450.040.0450.005479,100150.040.045435,5502,00028,00013,000
2021-11-22VSRE0.040.040.040.04180,50070.0350.04180,500
2021-11-19VSRE0.040.040.0350.04739,012230.040.045618,5875,000115,000425
2021-11-18VSRE0.0350.040.0350.04174,50070.0350.0460,50024,00080,00010,000
2021-11-17VSRE0.040.0350.04
2021-11-16VSRE0.0450.0450.040.04-0.011,802,840400.0350.041,208,840150,000295,00010,000137,000
2021-11-15VSRE0.050.050.050.0567,50040.0450.0567,000500
2021-11-12VSRE0.050.050.050.050.005164,00090.0450.05156,0002,0006,000
2021-11-11VSRE0.0450.0450.0450.045183,50090.0450.05158,50025,000
2021-11-10VSRE0.0450.0450.0450.04530,00030.040.04521,0009,000
2021-11-09VSRE0.040.0450.040.045324,000110.040.045275,00021,00010,00018,000
2021-11-08VSRE0.040.040.040.04-0.00546,50050.040.04518,0001,00027,000500
2021-11-05VSRE0.0450.0450.0450.045215,00090.040.045193,00017,0002,0003,000
2021-11-04VSRE0.050.050.0450.045-0.0149,00070.040.04542,0002,0002,0003,000
2021-11-03VSRE0.050.0550.0450.0550.005124,00190.0450.055114,0004,0006,0001
2021-11-02VSRE0.0450.050.0450.0538,00060.0450.05511,0007,0007,00013,000
2021-11-01VSRE0.0450.050.0450.050.0172,50190.0450.05562,50010,0001
2021-10-29VSRE0.040.040.045
2021-10-28VSRE0.0450.0450.040.04-0.00569,00060.040.04527,00040,0002,000
2021-10-27VSRE0.050.050.050.050.0051,00010.0450.051,000
2021-10-26VSRE0.0450.0450.0450.0451,70030.0450.051,700
2021-10-25VSRE0.0450.0450.0450.04550,00020.0450.0550,000
2021-10-22VSRE0.040.0450.040.0450.005159,000100.0450.05106,00015,0006,00032,000
2021-10-21VSRE0.040.040.040.0451,00040.040.04528,0003,00020,000
2021-10-20VSRE50010.040.05500
2021-10-19VSRE0.0450.050.040.04-0.00572,50050.040.0554,50010,0008,000
2021-10-18VSRE0.0450.0450.040.045263,333140.0450.05230,33313,0001,00012,0007,000
2021-10-15VSRE0.0450.040.045
2021-10-14VSRE0.0450.040.045
2021-10-13VSRE0.040.0450.040.045230,00090.040.045220,00010,000
2021-10-12VSRE0.0350.0450.0350.0450.01471,133260.040.045300,1339,00060,00015,00087,000
2021-10-08VSRE0.0350.0350.0350.035626,010150.030.035273,000220,00013,00060,00060,00010
2021-10-07VSRE0.0350.0350.045
2021-10-06VSRE0.0350.0350.0350.035-0.00560,00020.0350.04560,000
2021-10-05VSRE0.040.0350.045
2021-10-04VSRE0.040.0350.045
2021-10-01VSRE0.040.0350.045
2021-09-30VSRE0.040.0350.04
2021-09-29VSRE0.040.040.040.04-0.005112,50070.0350.0462,50010,00020,00010,00010,000
2021-09-28VSRE0.0450.040.05
2021-09-27VSRE0.0450.040.05
2021-09-24VSRE0.0450.0450.0450.04585,00070.0450.0556,0009,00010,00010,000
2021-09-23VSRE0.040.0450.040.0450.0165,00050.040.04565,000
2021-09-22VSRE0.040.040.0350.03534,00070.0350.04529,0001,0001,0003,000
2021-09-21VSRE0.0350.0350.04
2021-09-20VSRE0.0350.0350.0350.035-0.0057,80020.0350.047,000800
2021-09-17VSRE0.040.0350.04
2021-09-16VSRE0.040.040.040.0430,00010.0350.0430,000
2021-09-15VSRE0.040.040.045
2021-09-14VSRE0.040.040.040.046,00020.040.0456,000
2021-09-13VSRE0.040.040.040.045,50030.040.0455,500
2021-09-10VSRE0.040.0350.04
2021-09-09VSRE0.040.040.040.0410,00010.0350.0410,000
2021-09-08VSRE0.040.0350.045
2021-09-07VSRE0.040.040.040.04-0.00560,00050.0350.04544,0005,0005,0006,000