14:35:40 EST Sat 27 Feb 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
2021-02-26VSRL0.290.300.290.2950.00549,350130.2750.3036,8504,0004,0004,000500
2021-02-25VSRL0.300.310.290.29-0.03216,700370.2750.3197,50022,50025,00015,5001,7001,00039,50014,000
2021-02-24VSRL0.310.320.300.310.01205,020320.3050.32151,02012,00013,00016,00013,000
2021-02-23VSRL0.300.310.2950.295-0.015101,619200.290.3182,2004,00013,5005001,000250
2021-02-22VSRL0.300.310.290.310.01386,774780.290.31233,23157,0001,00039,50018,00037,0001,043
2021-02-19VSRL0.300.300.290.30132,873220.2850.3076,00040,0001,00015,000873
2021-02-18VSRL0.310.310.2950.30-0.015173,663330.290.31114,75419,50013,00023410,5007,5008,175
2021-02-17VSRL0.310.320.310.320.0178,139370.3050.33533,46015,00022,5002,5004,100579
2021-02-16VSRL0.340.340.310.32-0.02159,950540.310.36108,97511,0005,50018,0001,00012,5002,475
2021-02-12VSRL0.350.350.340.34-0.01160,224470.3150.3685,41416,00015,00014,5004513,00015,0009,859
2021-02-11VSRL0.350.3550.34750.34750.017589,412230.3350.363,11030,50010,5001,5007,00030,802
2021-02-10VSRL0.340.350.320.33-0.01495,970540.3250.36321,17015,50010,00042,00035,50017,00052,0002,800
2021-02-09VSRL0.380.380.310.34-0.03780,5451180.330.34328,825168,0005,00076,5003,500106,06692,654
2021-02-08VSRL0.380.380.360.37-0.0189,465330.370.37530,00025,0006,50021,0001,0005,000965
2021-02-05VSRL0.370.380.370.380.0189,450160.370.3859,00016,5002,50011,000450
2021-02-04VSRL0.3650.370.350.37-0.01217,712580.360.3846,47762,50053,5002,50052,000735
2021-02-03VSRL0.380.380.380.3847,48370.350.3841,0005,0001,033450
2021-02-02VSRL0.3750.380.370.380.005200,841340.3550.3892,78521,00017,50035,50020010,00011,50012,356
2021-02-01VSRL0.3750.380.370.380.015293,970450.360.38149,00061,00015,0008,50019,00041,470
2021-01-29VSRL0.380.380.3650.365-0.0110,28550.3350.382,5007,000785
2021-01-28VSRL0.370.400.370.380.0259,259180.3550.3814,20018,50016,00010,000559
2021-01-27VSRL0.3750.3750.350.36110,700200.350.44589,7009,5006,5001,5003,500
2021-01-26VSRL0.350.3750.350.360.00510,323,543780.3550.4451,405,50087,5008,750,00031,00047,0002,543
2021-01-25VSRL0.360.360.3350.355979,800660.3350.36762,00083,50038,00055,50040,500300
2021-01-22VSRL0.370.380.350.355-0.025305,600360.350.36218,10017,00015,00012,00020,00016,5007,000
2021-01-21VSRL0.380.400.380.3895,410260.3650.39543,30010,50015,0009,5005,0008,5003,510
2021-01-20VSRL0.370.380.360.36-0.0162,602210.370.3836,0007,00015,0003,0001,500102
2021-01-19VSRL0.380.390.370.37-0.03174,933270.350.39144,9009,50018,0002,533
2021-01-18VSRL0.3550.400.3550.400.05235,885400.340.40136,80042,50016,50026,00014,085
2021-01-15VSRL0.340.3550.340.3550.00513,57140.340.3553,50010,071
2021-01-14VSRL0.3550.360.350.360.0125,26460.340.362,0009,0007,0007,000264
2021-01-13VSRL0.350.350.3250.350.01517,500100.330.3615,5001,0001,000
2021-01-12VSRL0.3350.3350.3350.335-0.00518,45430.310.37518,000454
2021-01-11VSRL0.320.350.320.34-0.03572,627190.320.36542,03310,5005,5007,2867,308
2021-01-08VSRL0.360.3750.350.35-0.0116,72480.320.3756,5009,000500484
2021-01-07VSRL0.360.360.350.36-0.0145,172140.330.3751,0004,50015,0005,50016,0002,0001,172
2021-01-06VSRL0.3750.3750.360.36-0.016,76440.330.3751,5003,5001,500264
2021-01-05VSRL0.370.370.370.370.012,00010.320.3752,000
2021-01-04VSRL0.360.3750.360.36-0.015112,580400.3350.37565,58015,90022,0008,500600
2020-12-31VSRL0.390.390.3750.375-0.01516,50030.3750.3851,50015,000
2020-12-30VSRL0.3550.390.3550.390.0499,288380.370.3997,946500842
2020-12-29VSRL0.350.350.310.3339,134120.310.384,00024,5005,5005,000134
2020-12-24VSRL0.330.320.33
2020-12-23VSRL0.310.330.310.330.019,06560.310.338,000350
2020-12-22VSRL0.330.330.320.3215,00040.2950.3314,0001,000
2020-12-21VSRL0.310.320.3050.314,52570.3050.332,0251,0001,000500
2020-12-18VSRL0.310.310.290.310.0153,76650.290.3153,500266
2020-12-17VSRL0.300.300.290.3052,318160.290.3150,2852,00033
2020-12-16VSRL0.300.300.300.30-0.0235,61350.280.3035,55063
2020-12-15VSRL0.310.320.300.320.02167,250230.3050.33145,0003,5005,00013,500250
2020-12-14VSRL0.300.300.31
2020-12-11VSRL0.3050.310.300.30-0.005661,957420.300.31604,50018,50016,50017,0005,457
2020-12-10VSRL0.3050.3050.300.3050.005172,500310.300.31130,00016,5001,5007,0005,00012,500
2020-12-09VSRL0.310.310.300.305-0.005210,94270.2450.305208,5001,500192750
2020-12-08VSRL0.3150.3150.310.31-0.00539,55190.3050.3139,48566
2020-12-07VSRL0.3150.3150.3150.3153,76260.3150.3451,000500461,0001,216
2020-12-04VSRL0.3150.3150.3150.3150.0051,68330.3150.3451,683
2020-12-03VSRL0.310.310.310.313,90030.3050.323,500400
2020-12-02VSRL0.330.330.300.31-0.01550,013230.300.3522,0001,00010,0001,00016,00013
2020-12-01VSRL0.320.330.320.3250.01571,672190.310.3545,8149,5009,0005,5001,000858
2020-11-30VSRL0.3150.3150.310.31-0.0244,00080.310.3532,0002,00010,000