12:29:49 EDT Wed 05 Aug 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-08-04VCPS0.160.1350.44
2020-07-31VCPS0.1350.1350.1350.135-0.0252,88820.1350.162,888
2020-07-30VCPS0.160.1350.16
2020-07-29VCPS0.160.160.160.160.02550010.1350.16500
2020-07-28VCPS0.140.140.1350.135-0.0254,70030.1350.162,5002002,000
2020-07-27VCPS0.160.1350.16
2020-07-24VCPS0.160.1350.16
2020-07-23VCPS0.160.1350.16
2020-07-22VCPS0.160.1350.16
2020-07-21VCPS0.160.140.16
2020-07-20VCPS0.160.160.160.1613,00050.140.165007,5002,5002,500
2020-07-17VCPS0.160.160.150.16-0.0232,76870.150.1625,0005,0005002,268
2020-07-16VCPS0.160.1650.160.16-0.026,16640.1350.275005005,166
2020-07-15VCPS0.180.1350.27
2020-07-14VCPS0.180.1350.27
2020-07-13VCPS10010.140.27100
2020-07-10VCPS0.180.1350.27
2020-07-09VCPS0.180.170.27
2020-07-08VCPS0.200.200.180.18-0.034,70580.170.2154,372333
2020-07-07VCPS0.260.260.210.250.0212,00060.200.275005,0005001,5004,500
2020-07-06VCPS0.230.230.230.234,00010.210.274,000
2020-07-03VCPS0.230.200.27
2020-07-02VCPS0.200.200.200.20-0.0314,53370.200.275332,5003,0008,500
2020-06-30VCPS0.230.200.27
2020-06-29VCPS0.230.200.27
2020-06-26VCPS0.230.200.25
2020-06-25VCPS0.2050.2050.2050.205-0.02574720.2050.25500247
2020-06-24VCPS6710.2050.25
2020-06-23VCPS0.230.220.25
2020-06-22VCPS0.230.2050.25
2020-06-19VCPS0.230.2050.27
2020-06-18VCPS0.230.230.230.230.015,00010.2050.275,000
2020-06-17VCPS0.220.2050.27
2020-06-16VCPS0.220.2050.27
2020-06-15VCPS0.210.220.210.2222,50020.2050.2722,500
2020-06-12VCPS0.220.200.22
2020-06-11VCPS0.220.200.22
2020-06-10VCPS0.220.200.27
2020-06-09VCPS0.220.200.27
2020-06-08VCPS0.220.220.27
2020-06-05VCPS0.2150.220.2150.220.0256,50040.1850.2749,0005,5002,000
2020-06-04VCPS0.200.200.200.2025,34080.180.2223,0005001,500340
2020-06-03VCPS0.2150.220.200.200.0329,00050.200.2725,0001,5002,500
2020-06-02VCPS0.170.200.27
2020-06-01VCPS0.160.170.160.17-0.02230,25080.170.27212,2501,00015,0002,000
2020-05-29VCPS0.160.190.160.1955,000130.150.2731,50018,5003,0002,000
2020-05-28VCPS0.190.1650.27
2020-05-27VCPS0.190.190.190.19-0.0110,00010.160.2710,000
2020-05-26VCPS0.200.200.200.2030,00050.190.2727,0001,0001,0001,000
2020-05-25VCPS0.200.200.200.203,75030.200.273,000500250
2020-05-22VCPS0.200.180.27
2020-05-21VCPS0.200.200.200.200.0215,00030.160.2715,000
2020-05-20VCPS0.180.160.27
2020-05-19VCPS0.150.150.150.15-0.0313,00050.1350.2711,5005001,000
2020-05-15VCPS0.180.1350.18
2020-05-14VCPS0.180.1450.27
2020-05-13VCPS0.180.150.27
2020-05-12VCPS0.1450.180.1450.18-0.0131,566130.150.2722,4009,000166
2020-05-11VCPS0.190.150.18
2020-05-08VCPS0.190.150.27
2020-05-07VCPS0.190.2150.190.2150.03532,20030.1450.2730,0002,200
2020-05-06VCPS0.180.180.27