03:20:20 EST Tue 06 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
2022-12-05VRCK2.882.922.822.86-0.02133,1461872.802.9196,48820,3003,6001009009,7001,892
2022-12-02VRCK2.842.882.812.880.0474,051762.852.9062,3507,1001843,1101,065
2022-12-01VRCK2.902.922.792.84134,1251942.822.8793,83618,94510,800400652,7006,0001,129
2022-11-30VRCK3.043.042.762.84-0.18937,1195132.842.99165,924689,33340,7006,1008501,60024,6637,535
2022-11-29VRCK3.023.052.993.020.0422,622702.973.1310,4096,1001,446500954003,100492
2022-11-28VRCK3.013.082.972.97-0.1164,9391202.973.0833,80715,2005,2001254,5005,737370
2022-11-25VRCK3.113.113.033.05-0.0427,596543.033.1110,4397,2003,100900801003,0002,768
2022-11-24VRCK3.083.093.033.090.0642,151893.033.1216,59617,3004,7004001001002,800155
2022-11-23VRCK3.093.103.003.03-0.1168,4201823.013.2031,09117,9014,7502,200401,1008,3003,035
2022-11-22VRCK3.203.223.053.06-0.0935,7601043.063.2116,5637,0003,9001,4001495004,2002,004
2022-11-21VRCK3.273.273.073.170.0444,1881323.073.1813,94212,7101001,1001007,2007,8001,133
2022-11-18VRCK3.113.253.023.08-0.01103,5502643.073.2068,04911,0004,0003003571,50014,4002,940
2022-11-17VRCK3.183.203.043.09-0.0986,2471453.043.0949,25422,7002,7575001009,5001,355
2022-11-16VRCK3.043.192.923.190.17116,1272742.973.3950,98825,9004,9007982,20022,1007,361
2022-11-15VRCK3.153.163.003.02-0.1362,7161732.993.0331,61617,8252,4003002001,4006,9001,971
2022-11-14VRCK3.153.203.013.14-0.0161,4282073.113.2029,23820,3001,0002107009,100868
2022-11-11VRCK3.053.163.003.150.1269,9181553.093.1926,44019,6006,1001,1003002,2009,4004,228
2022-11-10VRCK3.023.132.963.02-0.01163,8224833.023.1464,52643,80015,0001,9008436,70026,0404,453
2022-11-09VRCK3.083.102.892.98-0.16118,6533522.953.0663,11223,3006,2007006543,10016,6004,734
2022-11-08VRCK3.203.253.063.14-0.08144,5263813.133.1976,84725,8206,00090037012,00018,7003,787
2022-11-07VRCK3.283.303.203.220.0150,3582873.073.2226,25611,1012,4003004759006,7002,095
2022-11-04VRCK3.393.393.213.21-0.1359,1991973.183.3027,3857,0281,9003,1002006,6009,2002,421
2022-11-03VRCK3.393.393.163.31-0.17256,3995283.153.33161,37126,60024,2035,2007714,30030,9001,997
2022-11-02VRCK3.443.533.303.44-0.0142,3571743.383.5219,7718,8001008003251,4009,6001,541
2022-11-01VRCK3.413.533.403.4145,5001443.413.5317,98610,5003,8003002656008,3243,675
2022-10-31VRCK3.503.533.343.40-0.04180,3855283.403.50117,7549,40011,4013,1001,6458,40017,2047,3333,900
2022-10-28VRCK3.443.483.313.460.1055,9481913.423.4733,4427,7001,1002,1001051,5007,9002,061
2022-10-27VRCK3.543.613.323.36-0.16135,4794163.323.4374,27717,30019,1014,5003552,20014,8002,608
2022-10-26VRCK3.443.533.333.520.14115,6413043.383.5360,59716,80015,8002,10075080011,1006,999
2022-10-25VRCK3.283.403.253.400.1989,3491553.333.4071,3372,7002,2002,0001,5411,2006,2451,826
2022-10-24VRCK3.363.463.213.21-0.10118,3273273.213.3660,88517,00015,3055,4005553,30013,5002,074
2022-10-21VRCK3.553.603.293.31-0.42344,3098523.293.31138,78283,90035,61817,3001,2957,60057,8001,762
2022-10-20VRCK3.593.733.313.730.831,095,8511,9733.673.74550,278147,00080,70860,60033,11258,545122,31235,791
2022-10-19VRCK2.812.902.802.900.0515,332612.852.998,1343,1003001002651,7001,52588
2022-10-18VRCK2.922.922.752.850.1431,6271242.732.9019,1366,6006002001,1003,92061
2022-10-17VRCK2.672.832.672.71-0.0670,0272032.682.8931,46219,6002,6001,0001123,10010,1001,900
2022-10-14VRCK2.762.772.682.770.0827,3771072.682.777,1056,9002,8011,3001234003,3004,695
2022-10-13VRCK2.602.772.562.690.0449,2721792.682.7715,36013,7003,2002,2001,5477008,3602,3601,200
2022-10-12VRCK2.832.832.622.65-0.0923,0511002.612.7810,8105,3002,1001003152003,400526
2022-10-11VRCK2.872.872.722.74-0.0481,1652492.742.8832,65418,70012,2001,8001132,0009,5003,245800
2022-10-07VRCK2.842.842.682.78-0.05116,9642132.692.8974,9389,90013,6001,0008451,90011,0007292,500
2022-10-06VRCK2.802.862.792.830.0463,8691282.802.8935,9479,0005,6001,200701,00010,600402
2022-10-05VRCK2.932.942.672.79-0.12127,9532922.792.8268,68527,1806,8901,6003002,10017,7001,7391,600
2022-10-04VRCK2.893.032.872.910.21170,9213272.912.9396,75033,5009,1004,1006662,40015,5004,5142,400
2022-10-03VRCK2.602.702.532.700.20118,3142452.602.7655,14120,6004,5005,2005306,40019,3003,2123,400
2022-09-30VRCK2.342.522.332.500.21170,2644862.452.55125,29414,2002,60011,2003992,90011,2002,359
2022-09-29VRCK2.392.442.272.29-0.16281,0054332.282.41120,39860,6005,30015,0001,1308,25068,5001,717
2022-09-28VRCK2.512.532.402.45-0.09196,1483192.412.54114,32624,7002004,40043510,70024,80016,577
2022-09-27VRCK2.502.652.452.540.06122,9583612.522.6371,66118,7003201,8001,25011,90015,7001,411
2022-09-26VRCK2.612.652.382.48-0.15156,3495322.402.6074,69920,90010,5008006,80012,66023,5004,2231,100
2022-09-23VRCK2.662.662.492.63-0.20190,9486022.592.6379,39343,70015,6518,1006792,60028,9183,1438,100
2022-09-22VRCK2.892.922.772.83-0.0767,6382222.762.9528,02117,6003,8002,400501,20013,0001,517
2022-09-21VRCK2.742.942.702.880.10132,9863922.762.9563,54818,00011,3002,9002,4503,40021,0009,698200
2022-09-20VRCK2.973.002.612.83-0.16454,7641,2212.722.85199,58779,61533,20019,3002,46413,99992,6006,2335,200
2022-09-19VRCK3.153.202.922.99-0.23264,2766382.983.01143,91327,50033,5002,9002,7307,81929,5009,1045,600
2022-09-16VRCK3.193.233.153.22-0.0461,0072693.153.2222,45314,5003,2502,5001,2253,30011,7001,961
2022-09-15VRCK3.363.383.183.27-0.10170,4054233.183.2992,34029,50012,5001,4001,1966,50021,0002,8142,600
2022-09-14VRCK3.363.453.303.370.08130,1194303.363.4276,2109,4208001,76914,22317,9004,9904,600
2022-09-13VRCK3.383.383.253.28-0.10100,7332933.273.3655,25920,8008001,7904,40013,5004,041
2022-09-12VRCK3.473.493.343.380.01179,0484593.353.3987,66724,1008,7202,1002,15416,86013,59116,0962,700
2022-09-09VRCK3.353.443.333.370.0596,9732753.333.4546,85717,7004,5003,5003224,6007,90711,086500
2022-09-08VRCK3.353.403.273.33-0.07185,2246193.323.3468,31820,1005,8002,00030821,60021,80023,298500
2022-09-07VRCK3.303.413.263.400.12118,8083333.373.4169,30511,6003005,9002,3024,70010,00010,7443,800