16:28:34 EDT Thu 28 Mar 2024
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
2024-03-28VVIO0.1450.1450.130.14535,000170.140.14530,5005002,0002,000
2024-03-27VVIO0.140.1450.140.14548,01060.140.14518,00030,000
2024-03-26VVIO0.1450.1450.1450.14512,09560.140.1453,0008,995
2024-03-25VVIO0.1450.1450.1450.1450.00545,00060.140.1453,00020,50021,500
2024-03-22VVIO0.140.1450.1350.1470,234310.140.14546,0005004,5004,50014,500234
2024-03-21VVIO0.130.1450.130.140.005218,589690.140.145102,38922,50015,00017,50020031,00030,000
2024-03-20VVIO0.1350.1350.1350.1350.0052,00010.130.1352,000
2024-03-19VVIO0.1350.1350.130.130.0056,50030.130.1356,500
2024-03-18VVIO0.1350.1350.1250.125-0.00529,754180.1250.13524,5001,0001271,0001,0002,127
2024-03-15VVIO0.1350.1350.130.1310,58050.130.13510,50080
2024-03-14VVIO0.1350.1350.120.130.005322,000470.130.14262,5006,00015,00019,0002,00017,500
2024-03-13VVIO0.1350.1350.1250.1382,300220.1250.1459,50016,5001,0005,000
2024-03-12VVIO0.1350.1350.120.13-0.005184,530320.130.14162,00050014,0003,0005,000
2024-03-11VVIO0.1350.1350.130.13553,000150.1350.1411,5006,00018,0006,00011,500
2024-03-08VVIO0.140.140.130.135-0.00522,021130.130.1417,0005001,0003,50021
2024-03-07VVIO0.1350.140.130.1492,510240.1350.1421,00030,00019,50022,000
2024-03-06VVIO0.1350.1450.1350.140.00559,000150.1350.1417,00015,0008,50018,500
2024-03-05VVIO0.1350.1350.1350.135-0.00526,50960.130.1426,5009
2024-03-04VVIO0.1350.140.130.140.00555,500110.1350.147,50030,0007,50010,500
2024-03-01VVIO0.1350.140.130.140.00521,982110.1350.1412,9821,0008,000
2024-02-29VVIO0.1350.1350.1350.135-0.0054,50030.1350.144,500
2024-02-28VVIO0.1350.140.130.140.00544,000140.1350.1433,0005,0006,000
2024-02-27VVIO0.1350.1350.130.135-0.00514,50080.1350.1414,500
2024-02-26VVIO0.140.140.1350.142,94050.1350.141,500500940
2024-02-23VVIO0.1350.140.130.1428,00070.130.1411,00017,000
2024-02-22VVIO0.140.140.140.143,00020.1350.1453,000
2024-02-21VVIO0.140.140.140.141,50020.1350.141,000500
2024-02-20VVIO0.1350.140.1350.140.0058,00030.1350.148,000
2024-02-16VVIO0.1350.1350.130.1350.00517,51090.130.1410,5003,5001,5002,000
2024-02-15VVIO0.1350.1350.1250.13-0.00570,000100.130.1468,0005001,500
2024-02-14VVIO0.130.1350.130.130.00519,220110.130.1357,5001,50010,220
2024-02-13VVIO0.1350.1350.120.13-0.005201,000250.1250.135147,00011,00010,0005,00028,000
2024-02-12VVIO0.1350.1350.1350.1352,00010.130.1352,000
2024-02-09VVIO0.1350.1350.1250.1350.00553,500140.130.13542,0001,5005,0005,000
2024-02-08VVIO0.1350.1350.130.13-0.0111,20040.130.13511,000200
2024-02-07VVIO0.140.140.140.147,70070.1350.145,0005002,200
2024-02-06VVIO0.140.140.130.1495,000210.1350.1469,0002,00015,0003,0006,000
2024-02-05VVIO0.140.140.140.145,00020.1350.141,0004,000
2024-02-02VVIO0.140.140.140.143,75040.1350.142,0001,750
2024-02-01VVIO0.140.140.140.1413,05560.1350.1413,00055
2024-01-31VVIO0.140.140.140.141,00010.1350.141,000
2024-01-30VVIO0.140.140.140.143,00030.1350.141,0001,0001,000
2024-01-29VVIO0.140.140.1250.14-0.00567,000120.1350.1466,0001,000
2024-01-26VVIO0.140.1450.140.1450.0130,50040.140.1455,50025,000
2024-01-25VVIO0.1350.140.1250.140.005100,610190.130.1494,0002,5005005003,000100
2024-01-24VVIO0.130.1350.1250.1350.00542,010120.130.13540,5001,500
2024-01-23VVIO0.130.130.120.130.00531,210130.1250.1311,50016,5005002,500
2024-01-22VVIO0.130.130.1250.125-0.0052,00020.1250.132,000
2024-01-19VVIO0.130.130.130.130.0051,00010.1250.131,000
2024-01-18VVIO0.1250.1250.1250.1258,00010.1250.138,000
2024-01-17VVIO0.120.130.120.13-0.00536,627150.1250.1332,1271,5005005002,000
2024-01-16VVIO0.1350.140.130.13527,835100.130.13527,335500
2024-01-15VVIO0.140.140.1150.135-0.00572,100210.1350.1458,0003,50010,500
2024-01-12VVIO0.140.140.140.140.011,00010.130.141,000
2024-01-11VVIO0.1250.130.1250.130.0149,600110.130.1422,0005001006,00021,000
2024-01-10VVIO0.1350.1350.1150.12-0.015155,900340.120.125122,5003,50013,5004,00012,000
2024-01-09VVIO0.1350.140.130.13-0.00539,400150.1350.148,0003,0005,5005005,00017,400
2024-01-08VVIO0.130.1350.130.13518,12040.130.13513,0005,000120
2024-01-05VVIO0.1350.1350.1250.1358,700100.130.1358,100500100
2024-01-04VVIO0.130.1350.130.13521,100110.130.13510,5001006,5004,000
2024-01-03VVIO0.1350.1350.1350.1350.011,00010.130.1351,000
2024-01-02VVIO0.1450.1450.1250.125-0.01576,576170.1250.13563,00011,5001,0001,000
2023-12-29VVIO0.140.140.140.141,00010.1350.141,000