Home Page
06:51:04 EDT Sun 03 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
2015-05-01VEOR0.0450.0450.0450.0452,90030.0450.062,000900
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
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