05:00:38 EST Tue 28 Jan 2020
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
2020-01-27VVIO0.0950.100.090.095-0.00546,600100.090.1039,0002,0002005,000400
2020-01-24VVIO0.100.0950.10
2020-01-23VVIO0.100.100.100.1026,00020.0950.1026,000
2020-01-22VVIO20010.0950.10200
2020-01-21VVIO0.100.0950.10
2020-01-20VVIO0.100.100.100.1050,20050.0950.1050,000200
2020-01-17VVIO0.100.100.0950.1025,38060.0950.1022,5002,500380
2020-01-16VVIO0.100.0950.10
2020-01-15VVIO1010.0950.1010
2020-01-14VVIO0.100.100.100.1010,00010.0950.1010,000
2020-01-13VVIO0.100.100.100.102,01520.0950.102,00015
2020-01-10VVIO0.100.100.0950.1049,22090.0950.1039,00022010,000
2020-01-09VVIO0.100.100.0950.10-0.01565,500100.100.1150,5009,0001,0005,000
2020-01-08VVIO0.1150.100.11
2020-01-07VVIO0.100.1150.100.1150.015114,800170.1050.11595,00011,0004008,000400
2020-01-06VVIO0.100.100.100.10-0.0051,00010.100.1051,000
2020-01-03VVIO0.1050.1050.100.10-0.00511,70030.100.10510,0001,500200
2020-01-02VVIO0.1050.1050.1050.10515,00010.100.10515,000
2019-12-31VVIO0.0950.1050.0950.1050.00510,00020.0950.10510,000
2019-12-30VVIO0.100.100.100.100.0053,00010.0950.1053,000
2019-12-27VVIO0.0950.0950.0850.095-0.00525,40060.100.10521,4004,000
2019-12-24VVIO0.100.090.10
2019-12-23VVIO10010.090.095100
2019-12-20VVIO0.090.100.090.100.0121,10030.0950.1021,000100
2019-12-19VVIO0.090.090.10
2019-12-18VVIO0.090.090.10
2019-12-17VVIO0.0950.100.090.09-0.0162,500100.090.1062,500
2019-12-16VVIO0.100.100.100.108,70030.0950.108,500100100
2019-12-13VVIO0.100.100.115
2019-12-12VVIO0.100.1150.100.10-0.0148,000100.100.11513,0005,00025,0005,000
2019-12-11VVIO0.1050.110.100.11-0.0054,00030.100.113,0001,000
2019-12-10VVIO0.1150.1050.11
2019-12-09VVIO0.100.1150.100.1153,08530.1050.1153,085
2019-12-06VVIO0.100.100.100.10-0.0156,00010.100.1156,000
2019-12-05VVIO0.100.1150.090.1150.01570,240120.100.11559,74010,500
2019-12-04VVIO0.1050.1050.090.10-0.0171,500130.100.1159,0001,50011,000
2019-12-03VVIO0.100.110.100.110.0149,500140.100.1232,0003,0004,0005009,600400
2019-12-02VVIO0.0950.100.090.1031,720130.0950.1012,5005,5008,5003604,860
2019-11-29VVIO0.100.0950.10
2019-11-28VVIO0.100.0950.10
2019-11-27VVIO0.100.0950.10
2019-11-26VVIO0.0950.100.0950.100.00511,00030.090.1011,000
2019-11-25VVIO0.0950.0950.10
2019-11-22VVIO0.0950.100.0950.100.00525,20050.0950.1021,2002,0002,000
2019-11-21VVIO0.0950.100.0950.10-0.0055,00020.0950.1054,0001,000
2019-11-20VVIO0.100.1050.0950.1050.0144,60090.090.10534,0005,0005,000600
2019-11-19VVIO0.100.1050.0950.1050.00513,28460.100.1056,0003,0002844,000
2019-11-18VVIO0.100.1050.0950.095-0.00513,026110.0950.109,0422,5003421,000142
2019-11-15VVIO0.0950.100.090.100.00540,00050.0950.11532,0008,000
2019-11-14VVIO0.0950.0950.0950.095-0.0052,00010.0950.1152,000
2019-11-13VVIO0.100.100.090.100.00538,710140.0950.11527,5005,0006,000210
2019-11-12VVIO0.0950.1050.0950.1071,800140.0950.1065,0004006,400
2019-11-11VVIO0.110.110.100.1078,000120.100.10549,00021,0008,000
2019-11-08VVIO0.1050.110.100.1139,000110.100.1225,0003,0006,0005,000
2019-11-07VVIO0.100.110.100.11-0.0146,780130.100.1136,5002,0008,000280
2019-11-06VVIO0.120.120.100.129,20060.100.125,0003,000400400400
2019-11-05VVIO0.1050.1050.1050.105-0.01560020.100.12500100
2019-11-04VVIO0.100.120.100.126,50030.100.125006,000
2019-11-01VVIO0.1150.120.1150.120.027,00040.100.122,0005,000
2019-10-31VVIO0.100.100.100.101,00010.100.121,000
2019-10-30VVIO0.100.100.12
2019-10-29VVIO0.100.110.100.110.00533,00060.100.1218,0005,00010,000