21:09:10 EDT Wed 30 Sep 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
2020-09-30VVIO0.1450.1450.1450.14540,800120.1450.1540,000400400
2020-09-29VVIO0.140.150.1350.1450.01350,900370.1450.15261,6004,50050020027,00050,1007,000
2020-09-28VVIO0.1350.1350.1350.1350.005144,100140.1350.14134,00010010,000
2020-09-25VVIO0.130.130.130.13149,100170.130.135124,00025,000100
2020-09-24VVIO0.130.130.130.13636,000650.130.135422,000200,50013,500
2020-09-23VVIO0.1350.1350.130.13129,100130.130.135129,000100
2020-09-22VVIO0.1350.1350.130.1362,000100.130.1439,0003,00020,000
2020-09-21VVIO0.1350.1350.130.13-0.00586,400120.130.1470,0001,00015,000400
2020-09-18VVIO0.140.140.1350.13521,00030.1350.1421,000
2020-09-17VVIO0.1350.1350.1350.1358,00030.1350.148,000
2020-09-16VVIO0.1350.1350.1350.1350.0051,00010.130.1351,000
2020-09-15VVIO0.140.140.130.13-0.00563,100140.1250.1332,1003,0004,00010,0004,00010,000
2020-09-14VVIO0.140.140.1350.135-0.005176,500130.130.14171,5005,000
2020-09-11VVIO0.140.140.140.140.0052,40020.1350.142,000400
2020-09-10VVIO0.140.140.1350.135-0.00568,500110.1350.1429,0004,00030,5005,000
2020-09-09VVIO0.140.140.140.142,00010.1350.142,000
2020-09-08VVIO0.1350.140.1350.135-0.00512,65370.1350.145,0002,0004,0001,000530123
2020-09-04VVIO0.140.140.140.140.00544,50080.1350.1428,5001,00015,000
2020-09-03VVIO0.1350.1350.1350.1350.00544,01060.1350.1414,00015,00015,00010
2020-09-02VVIO0.1350.1350.1250.13250.0025184,000240.130.135107,90025,0001,00018,5001,50020,10010,000
2020-09-01VVIO0.1350.1350.130.1350.00530,667110.130.13521,5005001,5003,0004,000167
2020-08-31VVIO0.1350.140.130.140.00541,55090.1350.1436,2505,000300
2020-08-28VVIO0.1350.140.1350.140.00550,50060.1350.1431,50014,0005,000
2020-08-27VVIO0.1350.1350.1350.1356,50020.130.1356,500
2020-08-26VVIO0.1350.1350.13250.13515,00030.130.13511,0004,000
2020-08-25VVIO0.1350.1350.1350.1353,46950.130.1351,0002,000469
2020-08-24VVIO0.1350.1350.1350.1350.0052,10030.130.1351,0001001,000
2020-08-21VVIO0.1350.1350.1350.1350.00510,07030.130.135707,5002,500
2020-08-20VVIO0.13250.13250.13250.13250.002510,49020.130.13549010,000
2020-08-19VVIO0.1350.1350.1250.13219,500280.130.14157,5008,00010,00015,00029,000
2020-08-18VVIO6,20030.1350.141,0005,000200
2020-08-17VVIO0.130.1350.120.130.005248,900310.130.14187,50018,5007,0006,50020029,200
2020-08-14VVIO0.130.130.1250.125-0.00513,00050.1250.133,0009,0001,000
2020-08-13VVIO0.12750.130.12750.1350,01050.1250.137,00018,00025,010
2020-08-12VVIO0.130.130.130.130.0051,01020.1250.131,010
2020-08-11VVIO0.1350.1350.120.13110,000130.1250.1386,0001,00018,0005,000
2020-08-10VVIO0.1350.140.1250.13-0.005140,000160.130.1438,00034,50035,0005,50027,000
2020-08-07VVIO0.1350.13750.1350.13750.002518,51050.1350.1411,0105,5002,000
2020-08-06VVIO0.1350.13750.1250.13750.0075155,000100.1350.14135,00010,00010,000
2020-08-05VVIO0.1350.1350.130.13250.0025127,281240.130.135107,2432,0001,0001,0001,0005004,50010,038
2020-08-04VVIO0.1350.1350.130.1350.005171,650120.130.135161,30010,000350
2020-07-31VVIO0.1350.1350.130.1350.00519,49080.130.1358,00011,000490
2020-07-30VVIO0.1350.1350.130.1335,00050.130.13530,0005,000
2020-07-29VVIO0.140.140.130.13-0.00531,000150.1350.1420,0004,0001,0001,5004,500
2020-07-28VVIO0.140.140.1350.1375-0.002563,210150.1350.1440,70050012,00010,010
2020-07-27VVIO0.140.140.1350.14350,0001450.140.145228,50017,00013,50017,50030,00023,500
2020-07-24VVIO0.140.140.140.14106,500230.1350.1422,00026,5008,00011,5008,0004,00026,500
2020-07-23VVIO0.130.150.130.140.015687,515540.1350.14577,00019,00035,0004,00042,50010,015
2020-07-22VVIO0.130.130.1250.1336,10070.1250.1325,5002,5003007,800
2020-07-21VVIO0.130.130.120.130.005277,900250.1250.13202,90030,00010,00025,00010,000
2020-07-20VVIO0.130.130.1250.12523,000100.120.137,0003,0003,0003,5003,5003,000
2020-07-17VVIO0.1250.1250.12250.125179,535230.120.12572,70026,00016,50020,00044,335
2020-07-16VVIO0.1250.1250.1250.1256,00020.120.1251,0005,000
2020-07-15VVIO0.1250.1250.12250.12250.002517,60050.120.12510,0001007,500
2020-07-14VVIO0.120.120.1150.1294,115170.120.12586,0005,0003,000115
2020-07-13VVIO0.1250.1250.120.12250.0025293,150270.120.125220,00021,50014,50015033,0004,000
2020-07-10VVIO0.120.1250.120.1250.00570,00070.120.12550,0001,5008,50010,000
2020-07-09VVIO0.1250.1250.1150.125181,000200.120.125150,50015,5004,00011,000
2020-07-08VVIO0.130.130.1250.1250.005107,000200.1250.1366,50013,50011,5007,0008,500
2020-07-07VVIO0.1250.1250.1150.12256,500230.120.13154,50072,00030,000
2020-07-06VVIO0.1250.1250.120.12138,000180.120.125122,00016,000
2020-07-03VVIO0.1250.130.120.12107,715220.120.12572,00023,5002,5007,0001002,500115
2020-07-02VVIO0.1150.120.1150.120.005189,000110.1150.12188,0001,000