16:49:24 EDT Tue 15 Jul 2025
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
2025-07-15VRCK1.001.010.991.001,819151.001.011,306100168100
2025-07-14VRCK0.991.020.991.000.0247,411510.961.0123,9463,0004,0003,00020010,5009451,000
2025-07-11VRCK0.960.990.960.98-0.0142,038230.970.9940,500500180500290
2025-07-10VRCK0.970.990.960.96-0.0143,548300.960.9940,2232,000460
2025-07-09VRCK0.991.000.970.97-0.0355,417440.960.9950,2258001,5002,700102
2025-07-08VRCK1.011.020.990.99-0.0110,874240.991.0010,02410020010075300
2025-07-07VRCK1.011.011.001.00-0.0131,777260.981.012,0259,00011,1005,100222
2025-07-04VRCK1.011.021.011.020.047,152190.961.026505003004,819
2025-07-03VRCK0.980.980.950.95-0.0526,138370.950.9816,7002002,000516,600127400
2025-07-02VRCK1.011.010.981.0073,325500.981.0070,0001,2001001,60030065
2025-06-30VRCK0.981.020.981.000.0198,897740.981.0072,7631,23012,5004610,5001,358
2025-06-27VRCK0.991.020.980.99152,197880.981.02116,7505005004,00020115,50012,5001,941
2025-06-26VRCK0.991.020.950.990.06306,6871480.941.01241,7485,00017,5008,0003,50018,5002,3654,000
2025-06-25VRCK0.931.000.920.93-0.02173,1601420.920.97100,8211,0003,00043,00038017,0005,4942,000
2025-06-24VRCK0.970.970.940.95-0.0542,048660.941.0034,9028004,100641001,900182
2025-06-23VRCK1.001.000.991.000.015,498170.981.004,160500510
2025-06-20VRCK0.961.000.960.990.0343,665310.971.0033,0245,0003505002,0002,791
2025-06-19VRCK0.991.000.960.96-0.035,652120.961.003,7481,000304
2025-06-18VRCK1.001.000.970.99-0.015,975140.971.002,8002,0001,000101
2025-06-17VRCK0.991.020.981.000.0222,372230.961.0219,6005005001,000259500
2025-06-16VRCK0.971.020.970.980.019,761210.960.997,800400500500481
2025-06-13VRCK0.970.990.960.97-0.0319,347210.971.0018,69150056100
2025-06-12VRCK1.001.011.001.000.0144,472320.971.0116,2505001,5008,00016,0003231,500239
2025-06-11VRCK0.991.020.991.000.0342,527440.981.0314,1899,00012,0002311,0002,5007852,000
2025-06-10VRCK0.960.990.960.96115,444720.961.0378,5614,00018,0003,0005,0001,1554,000
2025-06-09VRCK0.940.970.940.970.0313,874190.930.971,4261,5005004009,500123
2025-06-06VRCK0.940.970.940.94-0.0111,765200.930.977,0001,0002012,2831,058
2025-06-05VRCK0.950.950.930.950.0169,789360.940.9757,20010,500500500424
2025-06-04VRCK0.940.950.940.9519,645280.930.959,0005001,0002007,0001,536
2025-06-03VRCK0.940.950.910.940.0124,552370.900.9613,4505004,5006304,0001,432
2025-06-02VRCK0.950.960.920.93-0.0572,227660.900.9422,62710,48414,0106,00018,000578
2025-05-30VRCK0.980.980.980.980.0399980.950.98500300
2025-05-29VRCK0.950.950.950.95-0.034,58550.950.984,105
2025-05-28VRCK0.940.980.940.980.0252,210430.950.9915,1101,0007003,50078027,000283,500
2025-05-27VRCK0.940.980.940.96-0.014,371170.960.983,170961
2025-05-26VRCK0.970.980.950.97-0.0148,832420.960.9740,0001,0002,0003,0001,8311,000
2025-05-23VRCK0.980.980.980.9880030.950.98800
2025-05-22VRCK0.930.980.930.980.0459,373290.970.9848,8005004,5005,000571
2025-05-21VRCK0.940.970.940.94-0.0528,118370.950.9922,6701,0001,0005002,668
2025-05-20VRCK0.990.990.950.990.0257,622450.931.0028,87150010,0003,0005,0009,0001,008
2025-05-16VRCK0.970.990.950.97-0.0228,837330.960.9820,7411,4005002,5007701,0001,500326
2025-05-15VRCK0.981.000.980.99-0.0111,105250.971.023,803300503004,4002,252
2025-05-14VRCK1.001.000.981.001,020110.981.00100300300290
2025-05-13VRCK1.021.020.980.986,915120.981.045,515500250500110
2025-05-12VRCK1.011.020.980.98-0.0571,775540.981.0168,3398001001,700463
2025-05-09VRCK1.011.031.001.030.0314,379171.011.033,500118,5002,000368
2025-05-08VRCK1.021.020.991.00-0.0332,185491.001.0128,2518004002001,934600
2025-05-07VRCK1.011.031.011.030.0239891.011.05139100107
2025-05-06VRCK1.011.011.011.012,527101.011.053902,00091
2025-05-05VRCK1.031.041.011.01-0.0215,609241.011.099,2004,1002,200107
2025-05-02VRCK1.021.071.011.03-0.0231,4171041.011.0915,8787005,2002,1004,7002,653
2025-05-01VRCK1.051.071.041.05-0.0410,797221.041.097,125900302,70042
2025-04-30VRCK1.011.101.001.090.0982,522811.031.1060,1871008,8004212,500797
2025-04-29VRCK1.001.010.991.00-0.00525,058290.981.0113,5002,20017,4006001,247
2025-04-28VRCK1.011.021.001.005-0.00545,850261.001.0115,3011,3002060021,920
2025-04-25VRCK1.011.010.951.0123,226321.001.0311,9002,1002002,2006,735
2025-04-24VRCK1.031.031.011.02-0.0111,872280.981.038,83820080021,200202
2025-04-23VRCK1.071.071.021.03-0.0429,321301.021.0719,9782,7006,400105
2025-04-22VRCK1.081.081.071.070.017,741191.041.085,600121,500300258
2025-04-21VRCK1.081.081.061.080.0112,064141.021.0810,908400733
2025-04-17VRCK1.081.081.051.07-0.0216,902211.061.0812,60122,000901002,000106
2025-04-16VRCK1.091.091.031.0951,596571.021.0739,4034,2001,1006,100696