08:03:51 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
2021-12-06VSURG0.280.2950.280.290.005166,487710.290.29549,52534,50056,5005,50020,000462
2021-12-03VSURG0.290.300.280.285-0.005169,955680.2850.2977,05026,50044,5002,00015,8004,105
2021-12-02VSURG0.2950.300.2850.29-0.005468,3531500.290.295153,772160,0008,50037,0001,62862,00039,1153,838
2021-12-01VSURG0.2850.3050.2750.2950.005600,6782230.290.295291,235131,00013,50049,5003,0002,000108,5001,943
2021-11-30VSURG0.3050.3050.280.29-0.015447,3791440.280.29189,54492,00015,00090,0005,2003,00050,7241,911
2021-11-29VSURG0.300.3050.2950.3050.005163,015660.300.30558,6745,50064,5002,00031,2001,141
2021-11-26VSURG0.300.310.2950.30-0.01119,801450.2950.3085,26013,0002,5007,50073050010,040271
2021-11-25VSURG0.3150.3150.310.3147,438210.3050.3119,20112,00015,500737
2021-11-24VSURG0.310.3250.3050.310.005238,470940.310.31579,20057,50015,00028,0002,00054,0002,370
2021-11-23VSURG0.3050.340.290.305-0.005563,3401660.300.305332,68570,50048,5002,50037,50070,5041,151
2021-11-22VSURG0.310.320.3050.305-0.005139,262760.3050.3185,98223,0006,5002,20012,5007,5001,580
2021-11-19VSURG0.330.330.300.31-0.02805,6532250.3050.31322,459299,00040,00038,0004,8506,00092,2561,088
2021-11-18VSURG0.350.3550.3250.33-0.02250,683680.3250.33196,9059,0006,00012,0001,0003,00021,850928
2021-11-17VSURG0.350.360.350.35164,913350.350.355138,2525,98611,5001,0007,500675
2021-11-16VSURG0.360.360.350.35-0.015283,075940.350.36214,15719,0007,50021,5001,50018,0001,418
2021-11-15VSURG0.3750.3750.3650.37206,839640.3650.3792,31561,00012,50022,0001,5001,00016,000524
2021-11-12VSURG0.360.370.360.370.005252,464610.3650.37144,39655,50022,50050027,5002,068
2021-11-11VSURG0.370.3750.3650.370.0075602,7851080.3650.37178,818164,50034,0003,100146,00035,00033,367
2021-11-10VSURG0.3550.3650.3550.3650.01139,142610.360.36595,01534,0002,0005,3962,731
2021-11-09VSURG0.350.3650.3450.3550.01473,5061540.3550.36346,78567,00014,5002,10930,00011,112
2021-11-08VSURG0.3250.3550.3250.3450.01324,7891400.340.34581,13895,50015,00051,0002,20076,6503,301
2021-11-05VSURG0.340.3450.330.335144,332520.330.335109,0983,50015,0001,0001,00011,5001,234
2021-11-04VSURG0.3350.3450.330.34110,920730.3350.3426,24929,00025,0003,4002,50023,5001,271
2021-11-03VSURG0.320.340.3150.330.025460,1161470.330.335201,84876,30025,50097,0002,00054,6001,868
2021-11-02VSURG0.3350.3350.300.31-0.025950,8292590.3050.31533,790147,5007,00030,0004,500194,50022,38810,851
2021-11-01VSURG0.3150.3450.3150.330.015492,0613010.330.335156,341117,50093,0004,40050,00057,8109,010
2021-10-29VSURG0.3350.3350.3150.315-0.02370,7542740.3150.33234,02526,00056,0003,5002,00027,00021,729
2021-10-28VSURG0.340.3450.330.335-0.005449,3111270.330.335233,58889,00053,5001,50067,0004,723
2021-10-27VSURG0.3450.3450.3350.34152,843870.3350.34580,40026,50026,00011,5001,0005,5001,943
2021-10-26VSURG0.3550.3550.3350.34-0.015300,4462020.340.345132,8477,5003,00082,0006,50010,00057,2511,348
2021-10-25VSURG0.3850.3850.3450.355-0.03654,5073830.3550.36287,488166,0001,00079,5005,8502,500109,0003,169
2021-10-22VSURG0.390.3950.380.38-0.01230,6181250.380.385107,47075,00020,0003,0001,5491,50021,615484
2021-10-21VSURG0.410.410.3850.385-0.035554,9383340.3850.395323,61428,00022,50099,5009,00013,50057,0001,824
2021-10-20VSURG0.4550.4550.400.425-0.02412,8583120.420.425160,828107,50050069,5008,5003,00058,0005,030
2021-10-19VSURG0.4450.4650.430.450.015342,4632660.4450.45241,98821,5002,00014,50010,90017,0009,50022,175
2021-10-18VSURG0.420.440.4150.4350.02732,2212080.430.435531,38020,00014,00042,00086031,00068,50022,481
2021-10-15VSURG0.4150.420.4050.4150.01965,5432680.410.42659,30961,00017,50061,5004,10936,50097,00028,175
2021-10-14VSURG0.410.430.400.4050.0051,821,7534610.400.4051,182,808185,00049,000133,5006,50074,000169,50020,195
2021-10-13VSURG0.3950.410.3850.400.02979,6882690.390.40398,341282,00054,00086,5003,02815,500104,30031,469
2021-10-12VSURG0.440.4450.3750.390.0452,990,6788890.380.391,857,031418,50067,000162,50079416,000382,50680,847
2021-10-08VSURG0.3250.350.3150.3450.015212,508660.340.345110,99229,00020,00021,50010515,00012,911
2021-10-07VSURG0.320.3350.310.330.01129,510430.3250.3369,0759,50031,50074416,5001
2021-10-06VSURG0.330.330.2950.325-0.005344,2431190.320.325194,05784,50050034,0005,00024,8431,177
2021-10-05VSURG0.3450.350.330.335-0.0075162,267490.330.335107,88214,00022,50013,0004,885
2021-10-04VSURG0.360.360.340.345-0.005136,829520.340.34533,57039,00013,00020050027,97121,588
2021-10-01VSURG0.360.360.3450.3561,269380.3450.3519,3002,0005,00011,5005008,22214,747
2021-09-30VSURG0.3450.3550.340.350.005102,831490.350.3650,78719,10010,0007,5009,7505,694
2021-09-29VSURG0.320.3450.3150.3450.025271,331970.340.345103,23928,00010,00055,00074,0001,092
2021-09-28VSURG0.3450.350.3150.32-0.02365,948730.3150.325120,346145,00017,50022,50057,1442,958
2021-09-27VSURG0.3450.3550.340.34176,171650.340.34593,15923,0003,50010,50050017,00023,012
2021-09-24VSURG0.340.3450.340.3450.0141,428210.340.34529,02910,5001,899
2021-09-23VSURG0.3450.3450.330.3350.00527,129180.330.33512,6297,0006,5001,000
2021-09-22VSURG0.3450.360.330.33-0.015467,5851180.330.34279,10049,50048,50057,0008803,00025,0004,605
2021-09-21VSURG0.350.350.340.345-0.0025224,884790.3450.35122,00048,50050014,00039,000884
2021-09-20VSURG0.340.360.330.350.015320,362950.3450.35118,23992,50016,00035,50054,3003,823
2021-09-17VSURG0.340.340.3350.335-0.00543,014190.3350.348,00418,00015,8961,114
2021-09-16VSURG0.360.360.340.345-0.015151,446510.340.34589,5418,0004,00015,50050033,200705
2021-09-15VSURG0.360.360.340.36193,501830.3550.36144,2944,5001,00016,5001,88950018,0005,818
2021-09-14VSURG0.360.370.3550.355-0.01175,801620.3550.36115,45230,50050010,00040016,8002,149
2021-09-13VSURG0.3450.3650.340.3650.025198,103830.360.36590,65410,00016,00054,5002,50023,0001,449
2021-09-10VSURG0.3350.340.330.3476,743500.340.34565,7407,0001,0005001,0001,503
2021-09-09VSURG0.350.350.340.34-0.005104,312410.3350.3446,57519,0007,50015,00015,0001,237
2021-09-08VSURG0.3450.350.340.3579,805200.3450.3516,5177,0005,0007,00043,900388