14:06:56 EDT Sat 15 May 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
2021-05-14VSRG0.550.550.520.52-0.0118,420200.530.5512,4002,5001,0002,000520
2021-05-13VSRG0.550.550.530.53-0.0243,410120.530.6036,5005006,000410
2021-05-12VSRG0.580.580.580.580.0350010.550.57500
2021-05-11VSRG0.570.580.550.55-0.0219,000130.550.6010,0001,0006,0002,000
2021-05-10VSRG0.580.590.570.57-0.0146,040310.570.6025,44014,0001,0005,500100
2021-05-07VSRG0.560.650.560.580.0240,335200.550.6221,5002,5007,0003,5003354,5001,000
2021-05-06VSRG0.560.560.530.560.02106,950370.550.6063,45011,00014,0004,50014,000
2021-05-05VSRG0.570.590.540.54-0.0184,423410.530.5765,8254,5001,00092011,0001,148
2021-05-04VSRG0.590.590.550.55-0.0434,500120.540.6029,5005,000
2021-05-03VSRG0.610.650.560.5980,700530.580.6436,5005,50012,0005,0002,00019,500200
2021-04-30VSRG0.590.590.580.590.0369,232310.570.6052,0254,0001,0007,0002005,0007
2021-04-29VSRG0.590.600.560.58-0.0226,325200.560.6023,0002,0001,000125
2021-04-28VSRG0.590.600.590.6011,00060.590.606,0005,000
2021-04-27VSRG6230.580.6062
2021-04-26VSRG0.600.620.560.60-0.0566,160430.560.6052,8504,0001,5007,000810
2021-04-23VSRG0.600.650.580.650.0513,000160.600.6510,0005003001,500500200
2021-04-22VSRG0.580.600.570.607,17050.580.606,0001701,000
2021-04-21VSRG0.600.600.600.600.022,10430.580.602,004100
2021-04-20VSRG0.620.620.580.59-0.0433,239150.580.6522,73910,000500
2021-04-19VSRG0.630.630.630.63-0.025,90050.620.665,100300500
2021-04-16VSRG0.640.650.590.6542,460340.600.6530,9001,0001,0001009,000460
2021-04-15VSRG0.600.660.600.650.0573,695550.640.6837,1007,00013,0008,5003876,900808
2021-04-14VSRG0.670.670.600.60-0.05140,613700.590.6083,23730,0006,5005,0003253,00012,000551
2021-04-13VSRG0.660.680.650.6861,275350.670.6837,00010,5005,0002508,125400
2021-04-12VSRG0.660.680.660.68-0.0231,082150.670.695,4827,0002,50016,100
2021-04-09VSRG0.690.760.690.700.02138,301520.680.70106,50019,0004,5004017,500400
2021-04-08VSRG0.680.680.670.67-0.026,39680.670.695,0501,000346
2021-04-07VSRG0.750.770.690.69146,536660.670.6962,59916,00015,0004,50018,00030,437
2021-04-06VSRG0.760.760.690.69-0.07130,649570.690.7047,19923,00025,50011,00025023,500200
2021-04-05VSRG0.700.800.700.760.08166,640770.760.7898,44031,00016,0006,00015,000200
2021-04-01VSRG0.680.690.680.6913,702130.680.691,6002,0007,0005002,500102
2021-03-31VSRG0.680.690.660.690.0233,438250.660.6822,5006,0002,0002,500438
2021-03-30VSRG0.680.680.660.67-0.0122,850180.660.6711,5005,0003,0003,000350
2021-03-29VSRG0.700.700.670.6828,700180.670.6922,1006,000100500
2021-03-26VSRG0.690.690.650.6772,222330.670.6945,50010,50013,0001,0001,500714
2021-03-25VSRG0.730.730.670.67-0.0766,289460.670.7044,3666,0007,0002508,000673
2021-03-24VSRG0.770.770.740.74-0.038,927130.730.768,520407
2021-03-23VSRG0.800.800.740.77-0.0130,208270.760.7828,0001,500100608
2021-03-22VSRG0.780.800.780.800.0439,373290.780.8014,3736,0007,0009,5002,500
2021-03-19VSRG0.800.800.760.76-0.0429,666210.760.8022,6004,0002,0001,00036
2021-03-18VSRG0.830.830.800.80-0.0424,490210.790.8022,2901,00050050025
2021-03-17VSRG0.840.870.840.8443,631210.830.8429,1257,5002,5004,5006
2021-03-16VSRG0.820.900.820.840.03188,351870.830.8570,14250,00021,0002,00045,000209
2021-03-15VSRG0.800.850.790.810.05129,105650.810.8383,60018,00015,5002,5009,000505
2021-03-12VSRG0.760.760.760.76-0.0155020.760.78550
2021-03-11VSRG0.780.780.770.78-0.019,272140.750.782,1565002,0002,5002,116
2021-03-10VSRG0.760.790.750.790.0457,012370.750.7924,0009,5007,0006,50010,00012
2021-03-09VSRG0.790.800.710.75-0.0372,400600.750.7640,27518,5001,5003,5008,500125
2021-03-08VSRG0.780.800.780.78-0.0111,90280.780.806,9025,000
2021-03-05VSRG0.800.820.760.79-0.0127,514260.780.8012,0637,5005,0005005001,500451
2021-03-04VSRG0.810.820.750.80-0.0296,555580.800.8372,15513,0005,5005,000900
2021-03-03VSRG0.840.840.820.8284,790370.810.8264,5004,0002,0005001408,0005,650
2021-03-02VSRG0.840.870.820.850.0151,023260.840.8742,7002,0003002,0004,023
2021-03-01VSRG0.850.870.800.84-0.0338,650360.830.8727,6004,5002,0004,000550
2021-02-26VSRG0.860.870.800.8773,024340.850.8866,0403,0002503,000500210
2021-02-25VSRG0.880.970.830.870.04118,324690.860.9279,1515,00020,0002,5001006,0005,573
2021-02-24VSRG0.880.900.830.85-0.01160,237720.850.88129,70011,0001,5004,5009,5004,012
2021-02-23VSRG0.900.900.850.90-0.0920,729200.880.9217,5001001,5001,251
2021-02-22VSRG0.890.990.830.990.15109,889810.950.9866,53117,0007,0004,5005,0009,542
2021-02-19VSRG0.840.860.770.840.02177,8581100.820.85101,75817,00010,00011,00050022,50014,979
2021-02-18VSRG0.960.960.800.82-0.13216,4401300.820.85151,86231,0007,00010,5001,30013,0001,568
2021-02-17VSRG0.960.980.950.960.0345,188440.950.9733,8011,5006505,5002,3441,163
2021-02-16VSRG1.051.050.920.93-0.12306,9602440.930.97221,98935,70016,5006950026,5335,100