Home Page
23:06:18 EDT Sat 23 May 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
2015-05-22VEOR0.0450.0450.0450.0453,11850.0450.0552,278840
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
2015-05-04VEOR0.0450.0450.055
2015-05-01VEOR0.0450.0450.0450.0452,90030.0450.062,000900
2015-04-30VEOR0.0450.0450.0450.04513,86040.0450.0613,84020
2015-04-29VEOR0.0450.0450.0450.0451,40020.0450.061,000400
2015-04-28VEOR89020.0450.06150740
2015-04-27VEOR0.050.050.0450.045-0.00573,123110.0450.0673,123
2015-04-24VEOR0.050.050.050.05-0.00532,483140.050.05529,8002,683
2015-04-23VEOR10010.050.065100
2015-04-22VEOR0.050.0550.050.0550.0053,10040.050.0653,100
2015-04-21VEOR0.050.050.050.051,00010.050.0651,000
2015-04-20VEOR0.050.050.050.0526,80050.050.06526,800
2015-04-17VEOR0.050.050.050.0538,207110.050.0738,207
2015-04-16VEOR0.050.050.050.05-0.0148,50030.050.0748,500
2015-04-15VEOR0.060.060.060.060.0112,08020.050.0712,080
2015-04-14VEOR0.050.050.07
2015-04-13VEOR0.0350.050.0350.05-0.013,98250.050.073,982
2015-04-10VEOR0.0650.0750.060.06-0.01175,500140.060.08175,500
2015-04-09VEOR0.070.070.070.071,77340.0650.1251,773
2015-04-08VEOR0.070.070.070.0713,00010.070.0813,000
2015-04-07VEOR0.070.070.070.074,27040.060.074,270
2015-04-06VEOR0.070.070.070.070.0115,92630.070.1015,926
2015-04-02VEOR0.060.060.060.0619,04030.0650.1019,040
2015-04-01VEOR0.060.060.060.06-0.033,65030.060.093,650
2015-03-31VEOR0.090.090.090.099,79420.0650.0859,794
2015-03-30VEOR0.090.090.090.094,63380.090.124,633
2015-03-27VEOR0.090.090.090.091,09420.090.1251,094
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