02:33:26 EDT Sun 01 Oct 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
2023-09-29VRCK1.451.461.441.460.02139,2141141.441.46126,50510,8001,00086400423
2023-09-28VRCK1.461.501.441.44-0.0562,585971.441.4529,64126,800300807004,700184100
2023-09-27VRCK1.451.501.441.47-0.0277,4771301.451.5132,84526,80060066012,9003,400261
2023-09-26VRCK1.471.491.431.490.04116,6671121.451.4982,15025,0007002005,7002,201106100
2023-09-25VRCK1.421.481.411.450.01134,1522141.441.4760,30044,6001,0004005,80021,185341100
2023-09-22VRCK1.411.451.391.440.08149,8852661.431.4470,10366,7001,9005005126009,101352
2023-09-21VRCK1.481.481.361.39-0.0594,2312171.361.4060,92518,0001,3007001007,1002,6913,146
2023-09-20VRCK1.421.501.411.44-0.02145,9122941.441.4877,51328,30012,30010,8006017,3007,8011,079
2023-09-19VRCK1.511.511.441.48-0.06101,6422101.441.5063,31917,40010,8001,7004981,4005,600695
2023-09-18VRCK1.641.641.521.54-0.0790,3181981.521.5452,39117,7007,0001,1008405,4004,2001,390
2023-09-15VRCK1.691.691.601.60-0.0755,1261401.601.6524,25012,3005,6001,1004004,4006,200694100
2023-09-14VRCK1.661.681.621.6792,8371391.621.6748,5318,9001,1002,1003,20019,7008,600384100
2023-09-13VRCK1.681.771.671.67-0.0753,7731511.651.8216,60411,58810,0942,0001311,1009,5002,266
2023-09-12VRCK1.751.791.641.75-0.06196,9543591.681.7979,87933,10040,4001001,00016,70010,3003,686100
2023-09-11VRCK1.871.871.801.81-0.0949,8831001.811.8826,4609,6001006008,8003,900307
2023-09-08VRCK1.881.901.811.900.0561,7831111.841.9035,44514,8002,2003003401,4006,80070
2023-09-07VRCK1.881.881.831.85-0.0441,576781.801.8822,5526,7002007,6004,200274
2023-09-06VRCK1.801.901.801.890.0499,7552081.801.8951,42018,20010,1007003,5701,80013,500265200
2023-09-05VRCK1.891.891.811.86-0.0378,8181881.801.8840,90120,5009,3006004001,0005,000802200
2023-09-01VRCK1.901.901.831.890.0193,239951.821.8960,1664,50020,2353008007,20037
2023-08-31VRCK1.821.881.821.8818,4981241.841.904,7005,5003,900300362001,9011,419
2023-08-30VRCK1.901.901.861.86-0.0227,015711.861.9010,7859,2002,0001001004003,800380
2023-08-29VRCK1.841.881.841.8529,215591.851.9019,1756,20011,6001,800392
2023-08-28VRCK1.861.901.811.85-0.06129,5291761.841.8874,39416,70025,4007003002,3008,592836200
2023-08-25VRCK1.931.931.881.91-0.02321,0081901.901.92254,55132,20027,2006002003,8001,90057200
2023-08-24VRCK1.941.981.921.93-0.0741,111771.931.9823,19513,2003002006002,900516
2023-08-23VRCK1.992.0051.942.000.0665,850961.902.0051,9798,4003096002,1482,314
2023-08-22VRCK2.002.001.911.98-0.0262,2841031.901.9931,78613,20010,9003004001,0004,300291
2023-08-21VRCK2.002.011.982.0056,532591.982.0047,4224,2003003001003,700309100
2023-08-18VRCK1.982.001.971.99-0.0131,525461.962.0022,3925,2001,4001003901001,700243
2023-08-17VRCK2.002.001.962.00-0.0126,965721.962.0010,8807,9001003002007,001431
2023-08-16VRCK2.012.021.972.010.01170,8121401.962.0298,85055,1001,6002584005,600895
2023-08-15VRCK2.002.011.992.010.0187,6901001.962.0229,75539,5008006001,1004,535
2023-08-14VRCK2.002.021.962.00-0.02127,0881541.962.0061,42443,80011,0003003002,7007,100233100
2023-08-11VRCK2.032.031.992.020.02119,6051491.992.0369,05333,8001,4003003365,9004,400209
2023-08-10VRCK2.052.051.992.00-0.04178,3691662.002.05113,57138,1006,3007008932,3005,3002,347100
2023-08-09VRCK2.052.062.012.04-0.01232,9263002.012.0788,74684,6005,3001,00070015,10020,60016,815
2023-08-08VRCK2.052.062.022.050.051,741,9181,1881.972.061,085,620355,00015,70068,7005,7757,500126,35464,829500
2023-08-04VRCK1.972.001.952.000.04141,5421911.952.01107,17014,6005,5001,3006001,50010,500266100
2023-08-03VRCK2.002.021.931.94-0.06101,6491231.941.9874,3708,9001,7004258,0004,7003,381
2023-08-02VRCK2.002.011.992.00304,1932151.972.01159,15074,00011,6002,50010031,40015,2056,302
2023-08-01VRCK2.012.011.982.00-0.01129,6111611.992.0190,39517,3001,9007001006,6005,362753100
2023-07-31VRCK1.992.011.982.0099,9601311.972.0131,63250,0002506001,4003,806
2023-07-28VRCK1.972.011.972.000.0141,450771.972.0120,18012,0002002008,70097
2023-07-27VRCK2.012.011.971.97-0.0313,091311.952.006,4006,300200186
2023-07-26VRCK1.992.011.992.008,701441.982.013,6002,50010016001,80080
2023-07-25VRCK1.982.011.982.0028,8481101.972.0113,8559,6001002003,001284
2023-07-24VRCK1.992.011.982.0079,2091081.952.0159,80910,200601,3002,2003,092
2023-07-21VRCK2.002.011.991.99-0.0128,017591.952.0119,0503,2002,6001507001001,837
2023-07-20VRCK2.002.011.992.0017,407411.992.0014,6042,300180100150
2023-07-19VRCK2.002.031.992.00-0.015111,1291321.992.0098,8146,2004001,0501,0003,55475
2023-07-18VRCK2.032.042.002.015-0.01597,1493592.002.0322,22535,6192,4006634,5007,4008,130
2023-07-17VRCK2.042.042.002.04136,6883871.962.0544,55043,4001,8008357,50014,5006,206
2023-07-14VRCK2.072.081.992.04-0.01183,6455051.962.0493,10339,70010,0008001,2207,00018,3493,749100
2023-07-13VRCK2.072.102.012.050.05412,1936022.032.05286,03849,6008,1002,8001,6009,3009,90016,205100
2023-07-12VRCK2.002.001.961.990.01153,9691471.912.00128,2238,9506,4001,8001701,0007,110251
2023-07-11VRCK1.981.991.901.980.0385,3711391.941.9827,58015,70018,70030011,50010,800680
2023-07-10VRCK1.962.001.951.970.0133,390751.952.0020,4936,8003,6003803001,400344
2023-07-07VRCK2.032.031.961.96-0.0690,0353701.962.0361,6366,2005,9004604,5007,1004,009
2023-07-06VRCK2.012.051.892.020.02118,6193472.002.0356,56430,8003002,9003751,70013,50012,280100
2023-07-05VRCK2.022.051.982.00-0.0664,7721651.962.0334,66922,9002001,0002,2002,800794100
2023-07-04VRCK2.022.102.022.060.0378,0691452.052.1056,2507,1001001001,1003,000538