16:06:47 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
2023-03-22VIZ0.1150.120.1150.120.00539,370130.1150.1223,0004,50011,500100270
2023-03-21VIZ0.1150.1150.1150.1155,16730.1150.124,500500167
2023-03-20VIZ0.120.1250.1150.1250.0191,920100.1150.12580,50050010,500
2023-03-17VIZ0.1250.1250.1150.1250.00530,500120.120.12516,5002,5005,0002,5004003,500
2023-03-16VIZ0.120.1250.120.12-0.00519,50090.1150.126,5002,5003,0005,0002,500
2023-03-15VIZ0.1150.1250.1150.1250.00530,000140.120.12514,0005,5005,5005,000
2023-03-14VIZ0.120.120.1050.120.0164,000210.1150.1231,0008,5007,00017,500
2023-03-13VIZ0.140.140.110.11-0.065551,9881040.110.115303,88882,50020,50041,5008,00095,500100
2023-03-10VIZ0.1550.1750.140.1750.0154,95060.150.1754,000500450
2023-03-09VIZ0.1250.180.1250.160.04230,638470.1550.175153,55020,00021,00035,000138
2023-03-08VIZ0.120.120.120.12-0.00515,00030.1150.13515,000
2023-03-07VIZ0.1250.1250.1250.1250.00510,00010.120.13510,000
2023-03-06VIZ0.120.120.120.1238,00060.1150.125,0002,50015,00015,500
2023-03-03VIZ0.120.120.120.125,06620.120.135,00066
2023-03-02VIZ0.1250.1350.110.115-0.01271,462480.1150.12158,15822,0005,00032,50043,50010,300
2023-03-01VIZ0.1250.1250.14
2023-02-28VIZ0.1250.1250.1250.12511,70360.1250.1311,000500120
2023-02-27VIZ0.1250.130.1250.12567,301150.1250.1444,0001001,00033321,50035
2023-02-24VIZ0.130.130.1250.125-0.03176,305270.1250.13102,00523,5002,00012,50036,000300
2023-02-23VIZ0.150.160.1350.155-0.00550,565110.130.15527,06515,0008,500
2023-02-22VIZ0.1550.160.1550.160.0166,00090.140.1637,00029,000
2023-02-21VIZ0.150.1550.150.1550.01579,040200.1250.15522,00012,00034,5005,5005,00030
2023-02-17VIZ0.1350.1550.1350.140.015161,000300.1350.1454,50062,00022,50022,000
2023-02-16VIZ0.1250.1250.1250.1251,85020.120.1551,850
2023-02-15VIZ0.1250.1250.1250.125-0.0153,00090.120.1530,0003,5004,50015,000
2023-02-14VIZ0.1250.1250.1250.125-0.012,91350.1250.1555001,500500
2023-02-13VIZ0.160.160.130.150.01511,84570.1250.167,5001,0001,0001,0001,000
2023-02-10VIZ0.1250.1350.1250.1350.00531,36050.1250.14521,0009,0001,000
2023-02-09VIZ0.130.140.130.14-0.00564,500110.130.14541,0001,00050050021,500
2023-02-08VIZ0.130.130.130.13-0.0155,10140.130.1455,000
2023-02-07VIZ0.1350.1650.130.13-0.00583,819210.130.14527,0005,5009,5001,00040,500319
2023-02-06VIZ0.140.240.130.130.01334,016620.1250.135165,71676,50025,00066,50075
2023-02-03VIZ0.140.140.140.140.0250010.1250.145500
2023-02-02VIZ0.1350.1550.120.12-0.015346,023530.120.145282,50842,50021,000
2023-02-01VIZ0.110.1350.110.1350.025315,575290.120.135285,50013,0006,00011,000
2023-01-31VIZ0.110.110.110.1110,00010.1050.1110,000
2023-01-30VIZ0.1250.1250.1050.105-0.01552,50080.1050.11548,0003,5001,000
2023-01-27VIZ0.1250.1250.1050.12-0.01118,510200.120.125108,51010,000
2023-01-26VIZ0.120.130.110.13112,390250.070.13104,5002,5005,32565
2023-01-25VIZ0.130.130.130.130.0114,00010.130.13514,000
2023-01-24VIZ0.120.140.1150.12145,517180.120.13129,0006,50010,00017
2023-01-23VIZ0.120.120.120.1227,00050.120.1326,0001,000
2023-01-20VIZ0.130.130.120.12-0.0164,450160.120.1453,70050010,000250
2023-01-19VIZ0.130.130.130.130.0053,35020.130.143,000
2023-01-18VIZ0.130.130.1250.125-0.01585,00050.130.1484,500500
2023-01-17VIZ0.140.140.130.13-0.016,60030.130.145006,000100
2023-01-16VIZ0.140.140.140.148,50010.130.148,500
2023-01-13VIZ0.140.130.14
2023-01-12VIZ0.140.140.140.140.0152,10030.130.142,000
2023-01-11VIZ0.130.130.1250.125-0.01548,50030.1250.1448,500
2023-01-10VIZ0.140.140.140.140.0051,98020.130.141,500480
2023-01-09VIZ0.140.140.1250.135-0.00519,10080.1250.14519,000100
2023-01-06VIZ0.1350.140.1350.140.0113,83260.1350.1411,3322,500
2023-01-05VIZ0.120.1350.120.130.0122,13380.1250.13511,05011,000
2023-01-04VIZ0.140.140.120.12-0.02582,900130.1150.1371,50040011,000
2023-01-03VIZ110.140.145
2022-12-30VIZ0.1450.1450.130.1450.00530,50080.140.14513,50017,000
2022-12-29VIZ0.140.1450.140.1428,05060.130.14527,550500
2022-12-28VIZ0.120.140.120.140.0188,524300.1250.13550,16610,50017,00020010,000657