18:31:32 EST Sat 14 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-13VVIO0.100.100.115
2019-12-12VVIO0.100.1150.100.10-0.0148,000100.100.11513,00025,0005,0005,000
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
2019-12-04VVIO0.1050.1050.090.10-0.0171,500130.100.1159,00011,0001,500
2019-12-03VVIO0.100.110.100.110.0149,500140.100.1232,0004,0009,6004005003,000
2019-12-02VVIO0.0950.100.090.1031,720130.0950.1012,5008,5004,8603605,500
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
2019-11-20VVIO0.100.1050.0950.1050.0144,60090.090.10534,0005,0006005,000
2019-11-19VVIO0.100.1050.0950.1050.00513,28460.100.1056,0003,0004,000284
2019-11-18VVIO0.100.1050.0950.095-0.00513,026110.0950.109,0422,5001,000142342
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
2019-11-12VVIO0.0950.1050.0950.1071,800140.0950.1065,0006,400400
2019-11-11VVIO0.110.110.100.1078,000120.100.10549,0008,00021,000
2019-11-08VVIO0.1050.110.100.1139,000110.100.1225,0006,0005,0003,000
2019-11-07VVIO0.100.110.100.11-0.0146,780130.100.1136,5008,0002802,000
2019-11-06VVIO0.120.120.100.129,20060.100.125,0004004004003,000
2019-11-05VVIO0.1050.1050.1050.105-0.01560020.100.12100500
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
2019-10-29VVIO0.100.110.100.110.00533,00060.100.1218,00010,0005,000
2019-10-28VVIO0.1050.100.11
2019-10-25VVIO0.1050.110.1050.1113,00020.100.1110,0003,000
2019-10-24VVIO0.1050.110.100.1050,300100.100.1128,00010,0005,0005,0003002,000
2019-10-23VVIO0.1050.1050.100.105-0.00533,600100.100.10514,5003,00010,0001006,000
2019-10-22VVIO0.1050.110.1050.115,00020.1050.115,000
2019-10-21VVIO0.110.1050.11
2019-10-18VVIO0.1050.110.1050.110.0055,00020.1050.115,000
2019-10-17VVIO0.1050.1050.0950.105203,000170.100.105186,50010,0005,0001,500
2019-10-16VVIO0.1050.110.100.110.00536,50070.1050.1131,5005,000
2019-10-15VVIO0.1050.1050.1050.105-0.00511,20030.100.10511,000200
2019-10-11VVIO1,22030.110.12380380460
2019-10-10VVIO0.110.110.110.110.0058,00020.1050.1156,0002,000
2019-10-09VVIO1010.1050.1110
2019-10-08VVIO0.1050.110.1050.10533,510100.1050.1126,0005,000102,500
2019-10-07VVIO0.1050.1050.1050.105-0.00521,90250.1050.1121,500201201
2019-10-04VVIO0.110.1050.11
2019-10-03VVIO0.110.1050.11
2019-10-02VVIO0.110.110.110.115,01020.1050.115,00010
2019-10-01VVIO0.1050.110.1050.1136,50050.1050.1121,50010,0005,000
2019-09-30VVIO0.110.110.110.114,00020.1050.114,000
2019-09-27VVIO0.110.110.110.11100,000100.1050.1195,0005,000
2019-09-26VVIO0.1050.110.1050.114,44530.1050.114,000445
2019-09-25VVIO0.110.110.1050.11-0.01109,500120.1050.11104,0005,000500
2019-09-24VVIO0.120.110.12
2019-09-23VVIO0.120.110.12
2019-09-20VVIO0.1150.120.1150.120.0120,00080.110.124,5005,0005,0005,500
2019-09-19VVIO0.110.110.1050.1171,000100.110.11541,00020,00010,000
2019-09-18VVIO12020.110.1156060
2019-09-17VVIO11920.110.11510415
2019-09-16VVIO0.110.110.110.111,00030.110.115600400