05:59:06 EST Fri 03 Feb 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-02-02VVSR0.3850.3850.3750.3836,489160.3650.38530,3425,000700447
2023-02-01VVSR0.360.380.360.380.00531,950130.3650.3831,000950
2023-01-31VVSR0.3650.3750.3650.37518,91280.360.3816,0002,5001411
2023-01-30VVSR0.3550.3750.3450.3750.02570,124320.350.3758,62410,500500500
2023-01-27VVSR0.350.3550.350.35113,820280.3450.35587,5006,00015,0002,0003002,800220
2023-01-26VVSR0.3450.350.3450.350.00586,753250.3450.35528,8525,5001,00010051,0001
2023-01-25VVSR0.3350.350.3350.3450.01154,111250.3450.3587,00015,00015,00022,50014,500111
2023-01-24VVSR0.3450.3450.3350.34-0.00513,947130.3350.3459,8993,0001,00048
2023-01-23VVSR0.3450.3450.3450.3450.00527,616150.340.3517,4004,0005,000500486
2023-01-20VVSR0.3350.3550.3350.34-0.005170,691270.330.3467,5912,50030,0007,00063,500
2023-01-19VVSR0.3350.360.330.35188,255500.3350.35590,20025,30037,50021,50013,00055
2023-01-18VVSR0.350.360.3350.34-0.0157,500140.340.3620,00020,00016,5001,000
2023-01-17VVSR0.360.360.350.35-0.0260,280230.330.3518,4807,0008,5002,0008,00016,300
2023-01-16VVSR0.370.370.3650.3792,854430.3550.38557,1504,0001,70020,5002227,500
2023-01-13VVSR0.380.390.370.37-0.01123,225310.3650.3750,6009,62023,00021,00019,0005
2023-01-12VVSR0.3950.3950.3650.380.005329,528820.3650.375219,40023,00031,0008,50056545,500813
2023-01-11VVSR0.3750.3750.3750.375-0.0052,87540.3550.3752,775100
2023-01-10VVSR0.3750.380.3750.38-0.00512,65970.380.3910,0002,00090
2023-01-09VVSR0.3850.390.380.385-0.00520,461120.3750.3812,0617,500200
2023-01-06VVSR0.370.390.3550.390.015105,737420.380.39587,70412,0005004,500500
2023-01-05VVSR0.3550.3750.340.3750.0284,825360.3550.3851,70012,5001,00012,0003007,00025
2023-01-04VVSR0.3150.3550.3150.3550.045196,638740.340.37128,90023,5002,00024,00018,000147
2023-01-03VVSR0.310.310.310.310.00515,00040.310.3210,0002,5002,500
2022-12-30VVSR0.310.310.3050.30520,650100.300.3111,5502,0005,0002,000
2022-12-29VVSR0.3050.3050.300.3050.00516,86040.300.3116,000500360
2022-12-28VVSR0.3050.3150.300.30-0.015120,271230.300.3191,4006,5009,00013,000371
2022-12-23VVSR0.310.3150.310.3150.02534,48490.310.3218,40012,0004,000
2022-12-22VVSR0.3050.3050.290.30-0.0137,500130.2950.30521,8003,5003,0009,000200
2022-12-21VVSR0.300.310.300.3127,20080.310.31520,0002,0005,000
2022-12-20VVSR0.290.310.290.3050.02595,944310.3050.3158,5005015,00012,00035019,500
2022-12-19VVSR0.320.320.280.28-0.045212,858430.280.295191,1589,0003,0002,0007,500
2022-12-16VVSR0.3250.3250.3250.3250.0110,00010.3150.32510,000
2022-12-15VVSR0.3150.3150.310.315-0.00565,300130.3150.3336,7005,0008,0006,0009,500
2022-12-14VVSR0.320.320.320.32-0.0058,77530.320.337,7751,000
2022-12-13VVSR0.3250.3250.320.32-0.0113,04030.320.3310,0003,00040
2022-12-12VVSR0.300.330.300.330.03148,936260.3150.335130,9162,00011,0002,0003,00010
2022-12-09VVSR0.310.310.300.300.00574,700130.300.3156,0006,0007,5002005,000
2022-12-08VVSR0.300.310.2950.295-0.01528,845140.2950.3115,5002,5006,0001,5002,600745
2022-12-07VVSR0.290.310.290.310.02568,106210.3050.3147,1066,0005005,5005008,500
2022-12-06VVSR0.2850.2850.2850.2850.00511,00050.2850.29510,0001,000
2022-12-05VVSR0.2850.2850.2850.2850.0051,12730.280.285627500
2022-12-02VVSR0.280.280.280.2841,50260.280.28539,5001,0001,000
2022-12-01VVSR0.2750.2850.2750.280.005196,300370.2750.295159,50010,50012,00030014,000
2022-11-30VVSR0.2850.2850.270.28-0.005108,600190.2750.2874,30029,5002,5002,000300
2022-11-29VVSR0.2950.2950.2850.285-0.0195,900200.2850.2995,000500200200
2022-11-28VVSR3110.290.305
2022-11-25VVSR0.300.300.2950.295-0.00564,000100.2950.3043,00021,000
2022-11-24VVSR0.300.300.300.3011,00030.2950.3058,0003,000
2022-11-23VVSR0.3050.3050.300.3050.00530,50040.2950.3129,0001,500
2022-11-22VVSR0.310.310.300.30-0.0165,500110.300.3249,5005006,0004,5005,000
2022-11-21VVSR0.3050.310.3050.3128,050180.310.327,5005005,00014,500350
2022-11-18VVSR0.310.300.305
2022-11-17VVSR0.310.3150.300.30-0.0123,00060.300.3116,0002,5003,0001,500
2022-11-16VVSR0.320.320.310.31-0.015,50030.310.325,000500
2022-11-15VVSR0.320.3250.3150.31558,187250.300.3349,8623,0005003,5001,000325
2022-11-14VVSR8210.3150.32
2022-11-11VVSR0.3150.3150.3150.31510,00020.3150.3210,000
2022-11-10VVSR0.310.3150.310.315-0.00515,50080.310.3211,5005005003,000
2022-11-09VVSR0.310.320.310.320.01510,30030.310.3210,300
2022-11-08VVSR0.300.3050.300.3050.00515,50020.2850.30515,500
2022-11-07VVSR0.300.300.300.300.0133,500100.2850.3019,0005,0003,5003,0003,000
2022-11-04VVSR0.2850.290.2850.29-0.0053,00020.2850.2952,0001,000