17:29:49 EDT Fri 19 Jul 2019
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-07-19VEMH2.222.222.132.15-0.05644,3501,4732.142.15416,8594,90068,86980,1781,52016,8001,77153,453
2019-07-18VEMH2.322.322.182.20-0.13511,3121,6212.192.22236,1554,34071,940111,9001,10024,10030,27731,500
2019-07-17VEMH2.312.352.262.330.05612,2811,5332.302.33344,7446,500122,32592,18270615,0006,12424,700
2019-07-16VEMH2.222.302.162.280.08630,9861,6142.272.29339,3463,400124,839106,75176523,9002,58529,400
2019-07-15VEMH2.252.332.172.20-0.01823,2072,1142.202.22433,38710,300133,950164,3584,38930,1004,63642,087
2019-07-12VEMH2.232.252.122.20-0.03652,0191,8352.202.21314,0395,900103,866128,7162,50241,6004,69650,700
2019-07-11VEMH2.332.362.232.23-0.07635,7071,5362.232.25299,3868,500104,990134,90318226,80014,24646,700
2019-07-10VEMH2.362.372.2752.30-0.02475,5251,2812.292.33249,4078,70079,09177,10839512,60014,44833,776
2019-07-09VEMH2.402.412.302.32-0.10476,0401,2902.322.35259,0287,20065,00090,19445515,60014,06324,500
2019-07-08VEMH2.402.432.352.420.01561,2721,3312.382.42298,3735,00081,263103,8396007,50010,49754,200
2019-07-05VEMH2.382.422.342.410.04478,6268582.402.41223,9445,000104,18388,550207,40024,32925,200
2019-07-04VEMH2.352.402.312.400.02140,4712792.382.4083,2498,10016,38014,405532,4002,68413,200
2019-07-03VEMH2.332.392.262.380.04484,6591,1532.352.38271,9646,70078,45470,36526819,40012,90824,600
2019-07-02VEMH2.412.442.302.34-0.05528,8661,6602.332.37251,44110,100132,13388,5731,10014,3008,61940022,200
2019-06-28VEMH2.412.542.392.390.02632,5971,4522.392.42348,89739,17561,285100,5949036,50012,25633,800
2019-06-27VEMH2.342.502.322.370.05979,0622,4062.372.41504,15898,835167,157109,7911,79029,40011,07130055,860
2019-06-26VEMH2.312.362.272.34-0.01829,3802,6092.312.34493,80824,07581,916133,7169538,5004,03010053,140
2019-06-25VEMH2.402.442.212.35-0.091,774,0303,7972.352.371,062,84999,950194,113246,70843254,90021,37810093,600
2019-06-24VEMH2.612.672.352.44-0.16684,7481,8182.352.50333,75165,50097,29491,94787718,20037,37438,005
2019-06-21VEMH2.702.762.602.60-0.161,174,1092,9122.602.69735,48066,965124,174148,7623,00146,7002,22730046,500
2019-06-20VEMH2.732.762.622.760.121,368,9302,9442.732.76784,08492,800212,697151,0311,76134,6002,92450088,533
2019-06-19VEMH2.822.822.622.64-0.111,000,5882,7442.622.65616,78016,300115,617156,9352,39029,5003,76659,300
2019-06-18VEMH2.762.862.752.750.02704,2112,1022.752.82328,06948,70092,872114,1292,20041,30036,59110040,250
2019-06-17VEMH2.862.862.682.73-0.131,345,6343,9022.682.73735,74957,323211,997185,40595441,70059,6811,40051,425
2019-06-14VEMH3.013.022.822.86-0.151,011,0142,4672.852.90534,83446,600115,84383,3281,65067,600114,49946,660
2019-06-13VEMH3.103.103.003.01-0.05997,5832,5543.013.04591,84825,500105,924134,2648,23573,00021,71237,100
2019-06-12VEMH2.983.062.933.060.08445,4501,4593.023.07234,68237,45053,43768,7112,09226,7001,67850020,200
2019-06-11VEMH3.113.112.912.98-0.201,419,7283,8822.983.00867,03087,812116,186164,3318,95887,50021,2111,40065,300
2019-06-10VEMH3.233.313.103.18-0.05594,9191,8493.123.18302,82544,36067,11297,8452,16044,1006,16740029,950
2019-06-07VEMH3.263.303.173.23372,4401,3183.203.23160,41221,70030,90157,3633,00230,40031,16210029,700
2019-06-06VEMH3.353.353.163.23-0.10407,0461,4663.213.27194,01153,70037,00255,0182,49537,9002,00560024,315
2019-06-05VEMH3.413.473.223.33-0.04469,9611,6593.273.33265,42816,10043,55183,1521,36935,5002,41610022,345
2019-06-04VEMH3.163.433.163.370.18778,8792,7663.323.40400,33140,50090,272116,3253,61968,50013,09250045,740
2019-06-03VEMH3.463.523.163.19-0.28901,0973,1183.183.24424,82927,40080,057167,7144,45565,00093,46240034,780
2019-05-31VEMH3.673.693.423.47-0.23684,3542,6003.453.48237,34929,100107,238146,4122,79551,50046,46070051,600
2019-05-30VEMH3.753.823.703.70-0.10624,7591,6603.703.77379,82933,37060,25366,2072,20051,3001,80050029,300
2019-05-29VEMH3.723.813.683.800.05720,0492,2483.763.81299,9879,465133,50861,9302,86064,60092,95660054,143
2019-05-28VEMH3.703.853.703.75-0.03612,2641,8513.733.78285,14535,60078,28658,7331,74835,70082,06280034,190
2019-05-27VEMH3.783.823.713.780.01242,6804183.753.78152,55812,2008,78723,7643009,10021,47114,500
2019-05-24VEMH3.703.803.693.770.09845,7432,6423.753.79488,57132,30093,08777,1384,45343,00054,68420044,710
2019-05-23VEMH3.683.733.6253.68-0.03665,0481,6973.663.68203,88822,900106,18451,2891,28536,600210,51230022,190
2019-05-22VEMH3.633.743.633.710.01650,3662,3063.703.75362,51114,56560,57979,0554,27055,40027,06190046,025
2019-05-21VEMH3.653.743.643.700.04363,2361,3983.653.70181,5489,80047,67338,3853,02242,20020,80850019,100
2019-05-17VEMH3.633.7253.633.66-0.04712,3972,3853.643.69307,33032,700116,10055,7673,60240,900112,89820041,200
2019-05-16VEMH3.703.703.593.700.02877,9733,1693.623.70236,46243,30089,76998,2253,70156,500267,84250067,674
2019-05-15VEMH3.633.743.533.680.03894,4993,1413.653.71418,86643,300128,382120,3648,30166,90057,68640050,300
2019-05-14VEMH3.713.803.633.650.02806,2982,5043.633.67418,98344,770106,92568,8346,24741,10084,43920033,200
2019-05-13VEMH3.583.713.473.63-0.13915,8573,5463.633.66434,58351,500122,882159,4831,65157,10055,73232,926
2019-05-10VEMH3.503.803.443.760.231,397,7414,9963.763.80639,00940,895148,664179,3784,912102,500179,088800102,495
2019-05-09VEMH3.683.703.473.53-0.11762,1612,7583.493.53361,17475,40099,382101,8165,37243,90030,31730044,500
2019-05-08VEMH3.503.743.483.640.14760,6372,5593.623.65438,58947,04094,28273,9912,20044,20019,13590040,200
2019-05-07VEMH3.383.503.383.500.10634,8402,2663.413.50313,26245,80082,16186,50812,95540,90019,8541,10032,300
2019-05-06VEMH3.403.493.333.40-0.15906,4212,4183.403.45522,50676,13780,04196,1692,21452,10024,13920052,915
2019-05-03VEMH3.653.653.553.55-0.09542,9601,7353.553.56311,08135,64236,50671,4691,47943,80018,47330024,210
2019-05-02VEMH3.853.873.483.64-0.211,322,9903,6693.613.67770,212135,800111,933164,8412,55976,80010,7451,30048,800
2019-05-01VEMH3.873.903.603.85-0.071,429,1424,1313.803.85768,58568,458251,956135,0985,97469,20051,77190077,200
2019-04-30VEMH3.943.993.873.92-0.02973,5912,8973.923.97503,03959,300165,89780,4802,57335,00058,90270067,700
2019-04-29VEMH3.953.953.863.940.02660,9452,2763.943.95333,18167,275142,48266,7291,07620,1002,90227,200
2019-04-26VEMH3.903.943.853.93-0.02504,9851,5583.903.93282,79454,90070,53744,4221,02218,1003,21010029,900
2019-04-25VEMH3.973.993.883.95-0.02433,3151,3843.913.95207,36653,90047,51161,6191,45020,8008,98131,688
2019-04-24VEMH3.774.003.773.970.161,029,1362,6643.974.00603,91418,090173,200133,0661,44936,90011,31751,200
2019-04-23VEMH3.793.853.703.810.08882,1852,2573.803.81505,94141,435130,62458,7291,65944,20059,29850039,799
2019-04-22VEMH3.753.763.643.730.01997,9502,9893.733.76521,704102,050146,97485,4053,87731,70046,94060058,700