23:05:09 EDT Thu 23 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-23VISO2.562.632.512.52-0.05130,0544442.512.5780,4348,40011,4507,4002,70012,3007,147
2023-03-22VISO2.652.692.562.58-0.0740,5501272.562.6619,1983,3002,60080012,6001,682100
2023-03-21VISO2.562.672.522.660.1378,8662702.502.6822,03810,8005,8166,200811,60013,1009,102100
2023-03-20VISO2.572.652.482.55-0.0388,3582582.502.5949,9284,3004,3003,8001505,8728,70010,757300
2023-03-17VISO2.552.602.502.580.1486,3522212.462.6332,52211,10010,1005,300505,80013,5007,413200
2023-03-16VISO2.382.532.382.44-0.01170,6766042.362.5089,15116,3028,50010,9009,30021,80014,224200
2023-03-15VISO2.492.492.312.45-0.07201,6887432.372.4696,51922,0007,50111,80075810,70026,95023,640200
2023-03-14VISO2.452.532.402.520.02157,7324422.422.5255,75118,90011,5004,90014513,50026,70024,340100
2023-03-13VISO2.692.692.462.50-0.07177,3136542.482.58100,27121,0007,7008,7001006,50022,3609,533300
2023-03-10VISO2.612.672.532.57-0.08240,1137062.532.5989,18724,80023,10023,00013823,10029,70025,126300
2023-03-09VISO2.722.732.612.650.04253,3578322.602.65116,89923,55020,25024,50010015,30038,30012,672800
2023-03-08VISO2.832.882.522.61-0.22285,9807512.542.75169,11513,60038,98310,2001809,00024,00018,377500
2023-03-07VISO2.993.102.802.83-0.15145,4194712.802.9966,6359,80011,25010,2001,70018,00023,323
2023-03-06VISO3.063.062.952.98-0.0757,6682722.953.1823,6384,70011,2501,0004,2004,0008,670
2023-03-03VISO3.023.143.023.05-0.0685,3304523.013.1220,2785,50060014,100507,4006,50030,652
2023-03-02VISO3.093.133.043.110.0160,3282263.003.1120,85713,7002,0009,3002006,5006,821
2023-03-01VISO2.973.122.973.100.04134,9964223.073.1035,8517,50014,20013,500304,80016,32140,561
2023-02-28VISO2.973.082.903.080.06171,2726272.923.1065,88217,40014,20016,400301,48720,10034,513
2023-02-27VISO2.903.072.903.020.05203,0044162.973.0268,0366,5009,1004,70019,40019,60075,035
2023-02-24VISO3.043.042.922.97-0.12129,0415112.923.0538,75320,40013,18115,00014080021,40017,789
2023-02-23VISO2.953.092.943.090.11106,2654813.003.1049,36311,0004,9808,3001516,00012,50013,859
2023-02-22VISO2.993.042.912.98-0.0175,6632882.923.0032,6416,1008,2005,8002,6009,8009,742
2023-02-21VISO3.043.082.942.99-0.01271,9907312.963.05130,63616,00028,19530,0001296,10033,02027,193
2023-02-17VISO3.063.123.003.04-0.0988,2574403.043.0825,52610,6006015,7002,10015,10016,940
2023-02-16VISO3.113.143.083.10-0.0453,5553013.103.1514,0806,8001,1005,1001,00010,50014,821
2023-02-15VISO3.113.143.073.14-0.0172,1352953.113.1436,9096,5005209,700166,8006,7004,530
2023-02-14VISO3.073.173.053.150.0479,9523233.123.1937,0927,7006,9242,4001962,70011,40010,864
2023-02-13VISO3.113.133.053.06-0.1057,7732763.063.1323,3344,3006002,200773,10014,00010,062
2023-02-10VISO3.063.163.043.160.1086,6633983.083.1626,6477,7007,1007,2002,90015,60019,319
2023-02-09VISO3.093.263.033.06-0.01314,7651,0913.043.22108,60125,50027,90023,40025047,10030,90050,644
2023-02-08VISO3.083.123.063.06-0.0879,1353323.063.1320,74811,20011,6005,3002,00015,00211,064
2023-02-07VISO3.083.153.013.140.11122,7855163.063.1449,3846,98214,5625,300285,90023,70015,907
2023-02-06VISO3.063.272.983.03-0.08193,0807492.953.1091,4408,20012,80010,1003005,30032,61031,350
2023-02-03VISO3.233.263.113.11-0.32238,2819163.113.1597,39920,50029,21211,8007011,70026,65339,188
2023-02-02VISO3.363.563.193.430.07248,5349043.163.45110,82415,6009,50011,60022526,00037,80032,679
2023-02-01VISO3.113.383.063.360.28172,2267773.293.4290,1828,3004,9505,30030022,40021,50018,384100
2023-01-31VISO3.163.253.083.08-0.15388,1717973.013.22290,07617,00022,00012,6005856,30015,01123,573
2023-01-30VISO3.103.303.073.230.10309,5051,1053.183.30160,00520,15120,74415,9003947,00039,60044,540
2023-01-27VISO3.123.163.063.130.01259,3779483.103.1374,40616,70026,90019,90027,40911,39345,10036,123
2023-01-26VISO3.053.133.003.120.07321,2679523.003.12160,74732,62018,1008,4009,25811,10026,75053,793
2023-01-25VISO2.983.052.903.050.03215,7038633.003.05101,66910,50013,7827,1001,61719,00024,30036,575
2023-01-24VISO3.003.022.943.02232,4676602.963.0283,26024,00026,5256,60010,05023,92516,01740,133
2023-01-23VISO3.023.082.983.000.02304,7596783.003.05124,82441,1006,60017,80023230,86629,10052,805
2023-01-20VISO2.903.022.902.980.08230,9696022.932.9882,60819,10043,58312,1002,30025,10017,60027,904
2023-01-19VISO2.922.952.882.90-0.02113,8594182.892.9265,9789,3002,8458,7002333,2009,70013,385
2023-01-18VISO2.993.012.882.92-0.05135,6975282.912.9552,22521,40416,7573,1001222,00013,01126,766
2023-01-17VISO3.063.062.952.97-0.06130,5553762.973.0068,11013,90011,0203,400609,2009,80014,093
2023-01-16VISO3.023.113.023.030.03120,8652153.033.0865,9226,20029,0803,0002,0009,8004,517
2023-01-13VISO3.033.052.973.00-0.0299,1583582.983.0055,7036,2905,0002,8001101,3006,50021,146
2023-01-12VISO3.073.073.003.02-0.01101,8073453.013.0533,8788,0003,5004,4003,6706,90011,50028,777
2023-01-11VISO3.073.092.973.03-0.0386,3473132.903.0336,8191,0002,2005,1004,7331,90018,50014,551
2023-01-10VISO3.103.102.893.06308,9738652.993.07136,18815,10027,70010,9008,99016,70034,41443,115
2023-01-09VISO3.013.172.993.060.15280,6039442.983.11171,69019,30020,00018,1002284,10032,64013,193100
2023-01-06VISO2.842.972.752.910.14158,3555622.802.9248,76715,00020,90019,80083916,80021,10014,689
2023-01-05VISO2.862.862.762.76-0.12107,9123552.752.9833,20319,5507,3938,7004011,70012,40014,395
2023-01-04VISO2.792.892.772.880.1099,8444062.772.8840,0043,40011,69813,7001091,30016,70012,698
2023-01-03VISO2.912.982.782.78-0.13108,8404352.772.9832,55010,00017,0004,70010070026,40016,890
2022-12-30VISO2.852.942.812.940.0372,2393282.842.9810,15612,0009,10013,8006501,90013,10011,483
2022-12-29VISO2.802.922.752.910.09102,9784052.782.9940,4218,90015,0009,900502,30013,10012,792
2022-12-28VISO3.113.112.802.82-0.17230,1356082.803.0281,91332,50024,90023,1001004,70039,60023,037