Home Page
11:39:51 EDT Fri 27 Mar 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-LynxQ-Unknown-Q
2015-03-26VEOR0.090.090.090.096,37570.090.136,375
2015-03-25VEOR0.090.090.090.09-0.0052,11250.090.132,112
2015-03-24VEOR0.0850.0950.0850.0950.0157,50040.0950.137,500
2015-03-23VEOR0.0950.0950.070.08-0.01530,55080.080.09530,550
2015-03-20VEOR0.0950.0950.0950.09556230.0950.11562
2015-03-19VEOR0.0950.090.155
2015-03-18VEOR0.110.110.0950.095-0.0156,30060.090.156,300
2015-03-17VEOR0.110.110.110.11-0.033,65040.100.1553,650
2015-03-16VEOR26010.100.155260
2015-03-13VEOR0.1450.1450.140.14-0.00510,05050.140.15510,050
2015-03-12VEOR0.1450.1450.1450.14570020.140.175700
2015-03-11VEOR0.1450.1450.1450.1455010.1450.17550
2015-03-10VEOR0.1450.1450.1450.14550010.1450.175500
2015-03-09VEOR0.1450.140.175
2015-03-06VEOR0.1450.1450.1450.1450.0051,00010.140.1751,000
2015-03-05VEOR0.140.140.140.14-0.0051,46830.140.1751,468
2015-03-04VEOR0.1450.140.175
2015-03-03VEOR0.1450.1450.1450.1455,00020.1450.1755,000
2015-03-02VEOR0.1450.1450.1450.14515010.1450.175150
2015-02-27VEOR0.1450.1450.1450.145-0.00555020.1450.175550
2015-02-26VEOR0.150.150.150.15-0.01531,70030.150.17528,2003,500
2015-02-25VEOR0.1650.1450.185
2015-02-24VEOR0.1650.1450.195
2015-02-23VEOR0.1650.1450.195
2015-02-20VEOR0.150.150.150.153,24530.1450.1952453,000
2015-02-19VEOR45020.170.195450
2015-02-18VEOR0.150.150.150.151,59940.140.1955991,000
2015-02-17VEOR0.150.150.150.1555020.140.18550500
2015-02-13VEOR0.1650.1650.1650.1656,05020.1350.1956,050
2015-02-12VEOR0.1650.1350.175
2015-02-11VEOR0.1650.1650.150.15-0.0853,46050.1350.1951,4602,000
2015-02-10VEOR0.250.250.250.250.054,97060.1650.2854,470500
2015-02-09VEOR0.200.200.200.2043330.200.285433
2015-02-06VEOR0.200.200.200.20-0.101,01520.200.231,015
2015-02-05VEOR0.200.300.200.300.128,64280.2150.307,6421,000
2015-02-04VEOR0.1750.180.1750.180.00534,21190.130.37531,2113,000
2015-02-03VEOR0.1550.1750.130.1750.0444,653190.130.17537,6531,5003,0002,500
2015-02-02VEOR0.1350.1350.1350.135-0.023,70760.1350.163,707
2015-01-30VEOR0.150.1550.150.1550.02511,00040.130.15511,000
2015-01-29VEOR0.130.130.130.1311530.130.15115
2015-01-28VEOR110.130.151
2015-01-27VEOR0.140.140.130.130.012,90040.130.152,900
2015-01-26VEOR0.110.140.110.12-0.0664,909120.140.1664,909
2015-01-23VEOR0.180.180.180.1815,00010.110.1815,000
2015-01-22VEOR0.190.190.180.18-0.0226,01090.110.1825,0101,000
2015-01-21VEOR0.200.200.200.2000.150.185
Consolidation 10 old shares to 1 new
2015-01-20VEOR0.200.200.200.2041,780280.150.2037,7801,0003,000
2015-01-19VEOR0.200.200.200.20-0.053,00030.200.253,000
2015-01-16VEOR0.250.250.250.252,60010.200.252,600
2015-01-15VEOR0.250.250.250.25-0.0510010.250.30100
2015-01-14VEOR24140.250.30241
2015-01-13VEOR0.250.300.250.300.0577660.250.30776
2015-01-12VEOR0.300.300.250.25-0.054,26850.250.303,868400
2015-01-09VEOR0.250.300.250.300.1077,400370.250.3059,5004,2009,9003,800
2015-01-08VEOR0.200.250.200.2510,470130.150.258,5707001,200
2015-01-07VEOR0.200.200.25
2015-01-06VEOR0.200.200.200.204,83060.200.254,030800
2015-01-05VEOR0.200.200.200.2094020.200.2540900
2015-01-02VEOR0.200.200.200.20-0.0530020.200.25200100
2014-12-31VEOR0.250.250.250.250.1028,700170.200.254,5001,7006,9009,6006,000
2014-12-30VEOR0.200.200.150.15-0.056,50020.200.256,500
2014-12-29VEOR0.200.200.200.2060020.200.25600