00:58:39 EST Wed 07 Dec 2022
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
2022-12-06VIVX2.973.202.872.870.047,433232.883.187,02330010010
2022-12-05VIVX2.832.832.832.830.022,41462.842.972,32490
2022-12-02VIVX4712.752.9747
2022-12-01VIVX2.732.812.722.810.074,949132.742.974,92920
2022-11-30VIVX2.742.742.742.740.0120232.692.742002
2022-11-29VIVX2.752.752.692.73-0.022,54192.652.732,541
2022-11-28VIVX2.752.702.80
2022-11-25VIVX2.722.752.722.750.032,92182.612.802,724197
2022-11-24VIVX2.802.802.722.800.084,991102.722.803,8001,000191
2022-11-23VIVX2.722.602.72
2022-11-22VIVX2.722.722.722.720.1339842.572.7216620032
2022-11-21VIVX2.592.592.592.59-0.0123562.562.81114121
2022-11-18VIVX2.852.852.602.60-0.241,97252.562.841,50030010072
2022-11-17VIVX2.842.842.802.840.143,45462.602.903,40054
2022-11-16VIVX2.762.762.702.70-0.061,619102.602.701,489100
2022-11-15VIVX2.702.762.562.760.0111,028272.652.949,8188001083002
2022-11-14VIVX3.003.002.602.75-0.2513,816292.682.9410,6413,10060
2022-11-11VIVX3.053.053.003.00-0.044,104152.903.003,6154030094
2022-11-10VIVX3.043.043.043.04-0.1026643.033.04250
2022-11-09VIVX3.143.143.143.140.0492843.043.152009860030
2022-11-08VIVX3.103.103.103.10-0.021,67533.053.151,675
2022-11-07VIVX3.023.123.023.120.10595173.003.19439356535
2022-11-04VIVX56853.023.1918550
2022-11-03VIVX3.023.073.023.02-0.185,547163.023.372,3353,000100100
2022-11-02VIVX3.503.503.203.20-0.256,956193.153.445,7881,00034310022
2022-11-01VIVX3.453.453.453.4550943.023.50499
2022-10-31VIVX3.633.633.243.450.2212,793323.243.4512,34810010095
2022-10-28VIVX3.493.492.943.23-0.4725,339632.903.2318,755700602004,336
2022-10-27VIVX3.303.703.303.700.1086893.503.70351517
2022-10-26VIVX3.693.693.303.60-0.0812,530313.253.708,4261,8001,600114580
2022-10-25VIVX2523.243.68169
2022-10-24VIVX3.523.683.513.68-0.02860113.243.68600114144
2022-10-21VIVX3.603.703.603.700.204,636143.243.702,4001001391,997
2022-10-20VIVX3.653.653.503.500.022,23963.223.501192,10019
2022-10-19VIVX3.503.503.483.480.171,765113.223.503451001,250
2022-10-18VIVX3.753.753.313.31-0.496,732143.253.646,66449
2022-10-17VIVX3.553.803.553.800.302,528113.553.751,9804005181
2022-10-14VIVX3.853.853.853.850.35134103.553.801210013
2022-10-13VIVX4.304.303.253.85-0.505,572383.593.853,40060070035300532
2022-10-12VIVX4.304.354.2754.350.10523,216264.304.3523,10061
2022-10-11VIVX4.304.304.024.245-0.05515,222324.214.2512,7061,800260200255
2022-10-07VIVX4.304.314.084.300.306,474174.084.306,200160114
2022-10-06VIVX4.204.384.004.000.204,852214.004.374,00050021331
2022-10-05VIVX4.354.353.523.80-0.5910,172483.904.208,951300400521
2022-10-04VIVX4.1054.594.1054.390.2418,878514.104.3918,289165100323
2022-10-03VIVX3.954.153.954.150.3610,544354.004.159,50450088402
2022-09-30VIVX3.953.973.793.790.1915,253363.793.9614,8831005050
2022-09-29VIVX3.363.993.363.600.155,459313.553.964,90720070280
2022-09-28VIVX3.303.993.303.450.3022,209533.403.9018,7791,9001701,100164
2022-09-27VIVX3.153.153.153.150.051,05982.953.301,00059
2022-09-26VIVX9512.953.30
2022-09-23VIVX3.243.242.593.10-0.168,215293.003.257,518200170247
2022-09-22VIVX3.243.263.243.260.0236273.203.523393
2022-09-21VIVX3.203.503.203.240.044,132223.203.263,63910074100219
2022-09-20VIVX3.203.203.203.20-0.2010523.203.39105
2022-09-19VIVX3.383.403.013.400.028,674243.013.407,1711,3002510078
2022-09-16VIVX2.973.382.973.380.385,35082.653.385,30644
2022-09-15VIVX3.013.013.003.000.0328272.973.012681
2022-09-14VIVX3.113.112.972.97-0.355988102.663.389853
2022-09-13VIVX3.403.403.3253.325-0.0751,34592.653.351,24068
2022-09-12VIVX3.003.503.003.400.553,740162.593.403,6005089
2022-09-09VIVX2.752.852.752.850.152,50162.582.852,5001
2022-09-08VIVX2.752.752.702.702,06492.372.752,01053
2022-09-07VIVX2.702.742.702.700.152,427102.362.702,4165