Home Page
05:44:29 EDT Tue 04 Aug 2015
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-LynxU-Aequitas
2015-07-31VEOR0.030.030.030.030.0051,95030.0250.031,800150
2015-07-30VEOR0.0250.0250.0250.0256,30030.0250.035,0001,300
2015-07-29VEOR0.0250.0250.0250.0251,00010.0250.031,000
2015-07-28VEOR0.0250.0250.0250.02567,40040.0250.0366,0001,000400
2015-07-27VEOR0.0250.0250.0250.025114,87570.0250.0314,000100,000875
2015-07-24VEOR0.0250.0250.0250.025-0.0058,03850.0250.0356,6101,428
2015-07-23VEOR0.030.030.030.03-0.005235,60070.0250.035235,600
2015-07-22VEOR0.0250.0350.0250.0350.0151,189,620550.030.041,152,1202,00025,00010,000500
2015-07-21VEOR0.020.020.020.02-0.0054,07020.020.0254,070
2015-07-20VEOR0.0250.0250.0250.02596,00050.020.02596,000
2015-07-17VEOR0.0250.0250.0250.0251,01820.0250.031,00018
2015-07-16VEOR0.0250.0250.0250.0255,96430.0250.035,066898
2015-07-15VEOR0.030.030.0250.025152,100160.0250.03112,00038,0002,000100
2015-07-14VEOR0.0250.0250.0250.0251,69030.0250.031,000690
2015-07-13VEOR0.0250.0250.0250.025-0.00521,50030.0250.0321,500
2015-07-10VEOR0.030.030.030.0330,20020.0250.0330,200
2015-07-09VEOR0.030.0350.030.0317,45080.030.03517,000450
2015-07-08VEOR0.030.030.030.0315,03540.0250.0315,035
2015-07-07VEOR0.0250.030.0250.03-0.005863,000340.0250.035704,00014,00015,00050,00080,000
2015-07-06VEOR0.0350.0350.0350.0350.0056,58020.030.0356,580
2015-07-03VEOR0.030.030.0250.025-0.00587,80060.0250.03586,0001,000800
2015-07-02VEOR0.0350.0350.0350.035-0.005199,600180.030.04182,00015,0002,000300300
2015-06-30VEOR0.0350.040.0350.040.00518,73060.0350.04517,0001,000730
2015-06-29VEOR0.0350.0350.0350.0357,98060.0350.047,000300680
2015-06-26VEOR0.0350.0350.045
2015-06-25VEOR0.0350.0350.045
2015-06-24VEOR0.0350.0350.0350.035-0.017,83820.0350.0457,000838
2015-06-23VEOR0.0450.040.045
2015-06-22VEOR0.0450.040.045
2015-06-19VEOR0.0450.040.05
2015-06-18VEOR0.040.0450.040.0450.00520,00060.040.0520,000
2015-06-17VEOR0.040.0350.045
2015-06-16VEOR0.040.040.040.042,38820.040.052,388
2015-06-15VEOR0.040.040.040.04-0.0120,65070.040.0519,6501,000
2015-06-12VEOR0.050.040.05
2015-06-11VEOR0.050.040.045
2015-06-10VEOR0.050.050.050.050.0054,80050.040.053,5001,000300
2015-06-09VEOR0.0450.040.05
2015-06-08VEOR0.0450.040.05
2015-06-05VEOR0.0450.0450.0450.045-0.0053,10040.0450.0552,0001,100
2015-06-04VEOR0.0550.0550.050.050.0126,66080.0450.05525,5001,160
2015-06-03VEOR0.040.040.040.042,20030.040.0552,200
2015-06-02VEOR0.040.040.040.042,51030.040.052,510
2015-06-01VEOR0.040.040.055
2015-05-29VEOR0.040.040.055
2015-05-28VEOR0.040.040.040.042,02020.040.0552,020
2015-05-27VEOR0.0550.0550.040.04-0.00515,45070.040.05514,950500
2015-05-26VEOR0.0450.0450.0450.0452,14020.0450.0552,140
2015-05-25VEOR30010.0450.055300
2015-05-22VEOR0.0450.0450.0450.0453,11850.0450.0552,278840
2015-05-21VEOR0.0450.0450.0450.045-0.011,00010.0450.0551,000
2015-05-20VEOR0.0550.0450.05
2015-05-19VEOR0.0550.0450.055
2015-05-15VEOR0.0550.0550.0550.055-0.00518,06030.0450.05518,060
2015-05-14VEOR8010.0450.05580
2015-05-13VEOR0.060.060.060.060.021,00010.040.0551,000
2015-05-12VEOR1,20040.040.051,200
2015-05-11VEOR0.040.040.055
2015-05-08VEOR0.040.040.040.044,12640.040.0554,126
2015-05-07VEOR45010.040.045450
2015-05-06VEOR0.0450.0450.040.04-0.0055,86060.040.0555,360500
2015-05-05VEOR0.0450.0450.0450.0457,42830.0450.0557,428