Home Page
22:22:26 EDT Wed 01 Oct 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-Lynx
2014-10-01VEOR0.040.040.0350.035-0.005222,900120.0350.0448,90020,000118,00036,000
2014-09-30VEOR0.040.050.040.040.0051,132,000570.040.0451,019,00017,00073,00018,0005,000
2014-09-29VEOR0.0350.040.04
2014-09-26VEOR0.0350.040.0350.0417,20040.0350.047,20010,000
2014-09-25VEOR0.0350.0350.0350.0358710.0350.0487
2014-09-24VEOR0.0350.040.0350.04200,00080.0350.04175,00025,000
2014-09-23VEOR0.0350.0350.0350.035-0.00598,200150.0350.0498,200
2014-09-22VEOR0.040.040.040.0421,00020.0350.047,00014,000
2014-09-19VEOR0.0350.040.0350.040.005101,20050.0350.0499,2002,000
2014-09-18VEOR0.0350.0350.0350.035-0.00512,00030.0350.0410,0002,000
2014-09-17VEOR0.040.040.040.040.00515,00030.0350.0414,0001,000
2014-09-16VEOR0.0350.0350.0350.03535,00040.0350.04535,000
2014-09-15VEOR0.0350.0350.045
2014-09-12VEOR0.0350.0350.0350.03514,00020.0350.04514,000
2014-09-11VEOR0.0350.0350.0350.035-0.0052,80020.0350.0452,800
2014-09-10VEOR0.040.040.040.0415,95020.040.04515,950
2014-09-09VEOR0.040.040.0350.04135,50080.0350.0493,50012,00024,0006,000
2014-09-08VEOR0.040.0450.040.04577,90090.040.04561,90016,000
2014-09-05VEOR0.040.040.040.0422,43430.040.04522,434
2014-09-04VEOR0.0450.050.040.04-0.005574,400270.040.045466,40026,00062,00015,0005,000
2014-09-03VEOR0.0450.0450.0450.0450.0052,50020.0350.0452,500
2014-09-02VEOR0.0350.0350.0350.03512,00010.0350.04512,000
2014-08-29VEOR0.0350.040.0350.040.005202,650150.040.045115,65020,00032,00015,00020,000
2014-08-28VEOR0.040.040.0350.035-0.005368,500180.0350.04198,50040,00070,00060,000
2014-08-27VEOR0.040.040.040.049,00020.0350.0455,0004,000
2014-08-26VEOR0.0350.040.0350.04727,441380.0350.045548,4415,000119,0005,00050,000
2014-08-25VEOR0.040.040.040.04-0.0056,00020.0350.041,0005,000
2014-08-22VEOR0.0450.0350.04
2014-08-21VEOR0.0450.0350.04
2014-08-20VEOR0.0450.0450.0450.04510,00010.0350.04510,000
2014-08-19VEOR0.0450.0450.0350.04525,00030.0350.04510,00010,0005,000
2014-08-18VEOR0.040.0450.0350.0450.00555,490130.0350.04536,49014,0005,000
2014-08-15VEOR0.040.040.040.0425,00030.0350.0425,000
2014-08-14VEOR0.0350.040.0350.0414,00040.0350.0413,0001,000
2014-08-13VEOR0.0350.040.0350.04123,10080.0350.04113,10010,000
2014-08-12VEOR0.0350.0450.0350.045110,000110.0350.04583,00027,000
2014-08-11VEOR0.040.0450.0350.045-0.0051,841,4001050.0350.045655,400168,000626,000237,00060,00095,000
2014-08-08VEOR0.0450.0350.04
2014-08-07VEOR0.040.0450.040.0450.00515,00030.0350.04513,0002,000
2014-08-06VEOR0.040.040.040.040.00550,87070.040.04550,870
2014-08-05VEOR0.0350.0450.0350.045-0.0057,75340.040.0451,7536,000
2014-08-01VEOR0.0350.0450.0350.0475,00080.040.04525,00050,000
2014-07-31VEOR0.040.040.040.04486,500320.040.045132,50094,000109,000151,000
2014-07-30VEOR0.040.0450.040.045181,000190.040.045117,00064,000
2014-07-29VEOR0.040.040.040.04-0.00514,70020.040.04514,700
2014-07-28VEOR0.0450.0450.0450.04550010.0350.045500
2014-07-25VEOR0.040.0450.040.0480,33540.0350.0455,33575,000
2014-07-24VEOR0.0450.0450.0450.0450.0055,00020.040.0455,000
2014-07-23VEOR0.040.040.040.040.005172,000170.0350.045100,00042,00030,000
2014-07-22VEOR0.0350.0350.0350.035115,267140.0350.0420,26734,00051,00010,000
2014-07-21VEOR0.0350.040.0350.035-0.01307,45050.0350.045307,450
2014-07-18VEOR0.0450.0350.045
2014-07-17VEOR0.0450.0450.0450.0450.00518,30040.0350.04518,300
2014-07-16VEOR0.040.040.045
2014-07-15VEOR0.040.040.040.04-0.00556,45050.040.04556,450
2014-07-14VEOR0.040.0450.040.0450.0151,800100.040.04551,800
2014-07-11VEOR0.0350.0350.0350.035-0.00520,00020.0350.0420,000
2014-07-10VEOR0.0350.040.0350.04118,000120.0350.04100,00010,0008,000
2014-07-09VEOR0.040.040.0350.04238,895200.040.045204,89512,00016,0006,000
2014-07-08VEOR0.040.040.040.0419,84240.040.04519,842
2014-07-07VEOR0.040.040.040.0452,00040.040.04550,0002,000
2014-07-04VEOR0.040.040.040.043,00010.040.0453,000
2014-07-03VEOR0.040.040.040.04-0.0054,00010.040.0454,000
2014-07-02VEOR0.0450.0450.0450.0450.005100,00040.040.045100,000