17:40:40 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-02VEMH0.2750.280.260.27-0.011,099,1154500.2650.275564,644169,50069,36024,50033,20067,500138,51731,894
2020-06-01VEMH0.2650.2850.260.281,531,0935680.270.28898,610210,50090,00038,00010,000146,00089,70335,080
2020-05-29VEMH0.2550.280.240.280.0052,503,8867510.250.281,815,667284,50072,90047,50099,000117,88864,231
2020-05-28VEMH0.240.290.240.2750.0355,577,5221,3230.2650.2753,624,503758,000240,830120,50023,100456,000243,380101,419
2020-05-27VEMH0.2450.250.220.235-0.0052,734,4568090.2350.2451,953,240428,50037,87752,000100106,00097,80057,439
2020-05-26VEMH0.2250.240.2150.240.0155,251,5731,2950.2350.243,235,531798,700173,495145,50024,033549,000264,53153,483
2020-05-25VEMH0.2350.270.210.2250.0110,849,2172,1230.220.2255,300,1931,487,600839,573376,00038,397690,0001,061,4521,015,135
2020-05-22VEMH0.2250.230.1950.220.014,727,7249580.2150.222,564,495589,600178,850120,50043,920460,500515,864246,257
2020-05-21VEMH0.230.230.1950.215-0.012,218,8327920.2050.2151,272,883327,86367,00027,50030,00094,500332,53660,307
2020-05-20VEMH0.2550.2650.210.22-0.0353,382,6568840.2250.232,260,136472,581144,40788,500800183,500185,84142,808
2020-05-19VEMH0.200.2950.200.2550.0754,423,2581,4230.2550.2653,100,215433,42240,77862,00057779,500365,311334,875
2020-05-15VEMH0.170.1850.1650.180.0152,126,9674540.170.181,543,996262,97937,95154,5006,80029,500176,68314,135
2020-05-14VEMH0.160.1650.1550.1650.005445,8901540.1550.165387,58533,5003,5004,00050012,6674,138
2020-05-13VEMH0.170.170.160.16-0.01426,1031870.160.17285,25359,0008,73028433,50023,3504,586
2020-05-12VEMH0.170.170.160.170.01501,6631860.1650.17307,57280,50010,5002,00050,00025,76024,546
2020-05-11VEMH0.170.170.160.16-0.005290,0021350.160.17217,72427,00029,3851,0002,00010,1502,743
2020-05-08VEMH0.1550.170.1550.170.01724,6261710.160.17449,59984,0002,0003,500139,50043,6802,347
2020-05-07VEMH0.1650.1650.1550.155-0.01396,8491550.1550.165237,17750,10311,1658,00040751,00035,2173,767
2020-05-06VEMH0.160.1650.160.165668,2681750.160.165451,02977,00060,8004,50012,50059,2102,719
2020-05-05VEMH0.170.170.160.16-0.01287,3571090.160.165172,79345,46017,00010,00039,5001,924
2020-05-04VEMH0.170.1750.1650.1750.005347,0491360.1650.175289,56515,5005003,5006,50029,1302,354
2020-05-01VEMH0.170.170.160.17598,2821550.1650.17426,497139,50013,0006,0001,2501,5005,0624,503
2020-04-30VEMH0.170.1750.160.17-0.0051,546,3533160.1650.171,135,895174,00046,2003,000139,50042,3024,662
2020-04-29VEMH0.170.1850.1650.1750.012,320,1125390.170.1751,060,449603,600163,000262,000183,09845,755
2020-04-28VEMH0.170.180.1650.165-0.0052,491,3503900.1650.1751,872,719136,50091,00033,000168,500182,3406,391
2020-04-27VEMH0.160.170.160.170.0051,045,9352770.1650.17878,621104,8639,5001007,30040,8103,866
2020-04-24VEMH0.1550.1650.1550.1650.01825,4352520.1550.165531,050121,50043,00039,00034,94555,080
2020-04-23VEMH0.1650.1650.1550.16-0.005542,8631680.1550.16267,72569,00025,5005,00083,50087,3864,580
2020-04-22VEMH0.1650.1650.1550.1650.005300,3741260.160.165181,15476,65012,00050024,8005,270
2020-04-21VEMH0.1650.1650.1550.16268,5401160.1550.16102,60873,50029,5002,3359,00043,7307,530
2020-04-20VEMH0.160.1650.1550.16-0.0051,177,7562830.160.165697,366115,00019,5001,500144,500181,55218,290
2020-04-17VEMH0.160.170.160.16633,7831900.160.165361,67885,00025,50015,50011,30017,500112,6504,308
2020-04-16VEMH0.160.170.160.16-0.005714,4931720.160.165444,74144,50018,5004,50045,000116,8005,452
2020-04-15VEMH0.170.1750.160.165-0.005568,6241530.160.17363,36852,50017,00025,50041,00065,9503,156
2020-04-14VEMH0.1650.170.160.170.005378,6622090.160.17209,99361,00012,00038,0004607,50040,2907,999
2020-04-13VEMH0.160.170.160.16400,5881670.160.165312,18741,5007,0008,50027,5003,501
2020-04-09VEMH0.1650.170.160.16-0.005967,9992460.160.17574,83270,67643,0005009,210200,00044,46523,211
2020-04-08VEMH0.160.170.150.1650.0053,801,1463750.160.1651,177,740262,000240,00040,0001,750,000164,500159,6504,756
2020-04-07VEMH0.170.1750.150.16-0.0051,253,3683530.1550.16849,06546,000120,0006,000325209,50015,5005,284
2020-04-06VEMH0.160.1650.1550.1650.015842,9793390.160.165512,411134,00028,00036,00010091,00033,6497,069
2020-04-03VEMH0.150.160.1450.1450.005985,7733700.1450.15579,694158,00093,0002,50080013,500128,3279,143
2020-04-02VEMH0.170.170.140.14-0.0155,876,4931,2550.140.163,172,969743,500518,00082,500455296,000504,177480,393
2020-04-01VEMH0.1950.2050.1550.155-0.052,409,6116140.1550.171,660,485354,00089,00030,50010161,000124,42384,602
2020-03-31VEMH0.230.2350.1950.195-0.021,989,5386140.190.2051,207,091307,50056,000103,5001,37984,500167,64058,629
2020-03-30VEMH0.210.2150.1950.2150.0151,305,7603620.210.215527,64574,14440,500144,00010018,000196,073296,409
2020-03-27VEMH0.1850.220.1750.200.0253,237,0557900.190.202,194,333435,00092,500113,0001,535105,132250,00038,414
2020-03-26VEMH0.160.2050.1550.1750.023,679,5438600.170.182,138,557699,424155,000124,0001,137199,000341,37620,744
2020-03-25VEMH0.1550.170.1550.161,229,4513450.150.16781,717165,57551,50033,00010,35038,500137,5009,639
2020-03-24VEMH0.1650.1650.1550.1650.011,478,6013990.1550.165963,245168,00011,500129,50053,000145,3916,265
2020-03-23VEMH0.160.1650.1450.155-0.005748,5912520.150.155442,153109,60032,50043,5005013,00098,3008,888
2020-03-20VEMH0.1450.180.1450.160.021,503,9694940.150.16863,511288,20030,00044,00068468,500148,96748,757
2020-03-19VEMH0.120.150.120.140.021,789,8804600.140.15717,698269,75083,00056,000170137,500242,154282,886
2020-03-18VEMH0.160.170.120.14-0.021,016,8324650.120.14690,559128,90322,00046,00064,00055,7209,190
2020-03-17VEMH0.170.170.150.155-0.02388,2682200.1550.16165,10990,00018,00024,00026043,50042,3754,695
2020-03-16VEMH0.1750.1750.150.175-0.005570,4053110.160.175273,697116,00051,00011,50053,35063,0771,727
2020-03-13VEMH0.1550.180.1550.180.03733,8163520.1650.19446,023132,50032,50023,00020053,40539,4676,271
2020-03-12VEMH0.1750.1750.1450.15-0.031,460,8275320.150.16859,085198,00068,78029,50020,50093,500116,13073,189
2020-03-11VEMH0.200.200.1750.18-0.015414,6342400.1750.185238,88157,0001,00038,50060073,0002,9372,566
2020-03-10VEMH0.200.210.1950.1950.005660,3802700.190.20394,13676,50047,0006,000200101,00027,6866,733
2020-03-09VEMH0.200.210.1850.20-0.015742,0133610.190.20414,98395,23460,50017,0006,316111,36028,7116,816
2020-03-06VEMH0.220.230.200.215-0.005877,8413240.210.22457,271116,00071,50033,500100113,50076,3007,963
2020-03-05VEMH0.230.240.220.22-0.02445,4352670.220.23234,55377,00017,56018,50015,50033,90047,062
2020-03-04VEMH0.2550.2550.230.250.0051,062,3753960.240.25590,761157,00074,50024,00030240,050135,87639,261
2020-03-03VEMH0.220.280.220.250.065,780,3821,2430.240.253,292,608954,500508,90058,00014,708214,000505,68797,679