07:37:18 EDT Mon 20 May 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
2019-05-17VEMH3.633.7253.633.66-0.04712,3972,3853.643.69307,33032,700116,10055,7673,60240,900112,89820041,200
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
2019-05-07VEMH3.383.503.383.500.10634,9402,2673.413.50313,26245,80082,16186,60812,95540,90019,8541,10032,300
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
2019-04-18VEMH3.803.883.683.72-0.041,041,3822,9723.693.72587,72472,322152,97397,5882,78252,30024,09310051,500
2019-04-17VEMH3.763.783.653.760.131,603,5734,5203.753.78861,896127,383193,089162,2626,75682,20058,457111,530
2019-04-16VEMH4.094.243.563.63-0.524,452,8599,2993.633.642,622,402319,027609,267385,4105,757165,800131,4961,500212,200
2019-04-15VEMH4.204.274.054.15-0.14891,2472,5304.144.15464,66262,800146,874110,3124,34631,70028,01510042,438
2019-04-12VEMH4.264.324.174.29872,8852,3064.284.30516,98844,300138,77369,7243,69632,40021,08470045,220
2019-04-11VEMH4.444.464.214.29-0.17878,2142,4614.254.30548,03430,953134,19573,0033,65727,80018,97220041,400
2019-04-10VEMH4.374.484.344.460.041,121,6912,4184.454.47645,76491,300150,134115,85223028,60033,61140055,800
2019-04-09VEMH4.254.444.054.420.162,142,3774,4484.394.421,185,235173,200304,589191,2211,93277,40028,600300179,700
2019-04-08VEMH4.354.364.184.26-0.02867,9402,0534.204.26521,49728,825117,13968,3708,90450,10032,40540,700
2019-04-05VEMH4.384.394.284.28-0.11627,4461,6044.284.32357,96853,000107,32840,4602,47118,10014,31930033,500
2019-04-04VEMH4.324.394.194.390.101,363,1062,8684.374.39856,61570,500177,95889,0753,73757,90026,92110080,300
2019-04-03VEMH4.254.424.194.290.142,310,4634,4844.214.301,290,620115,340313,389215,76320,82892,700108,830400152,593
2019-04-02VEMH4.154.224.074.15-0.031,107,5122,3744.154.18728,24654,748136,87079,7921,70235,90017,95410052,200
2019-04-01VEMH4.194.294.074.180.141,471,6913,1594.134.18799,28693,990212,114135,2003,10062,20083,32620077,475
2019-03-29VEMH4.114.133.964.040.11924,6532,1084.024.04482,22770,650141,480110,7451,25740,60028,69430048,700
2019-03-28VEMH4.014.043.833.93-0.101,323,0942,8193.913.93731,875119,390186,104106,1126,01066,30028,90310078,300
2019-03-27VEMH4.204.223.854.03-0.161,531,5723,2834.034.06922,249134,800155,773138,7907,89780,50022,25369,310
2019-03-26VEMH4.104.194.054.190.11733,3761,8054.104.19405,14564,67068,53579,8941,42635,60019,49458,612
2019-03-25VEMH4.154.204.024.08-0.121,153,6822,7364.064.10621,92498,300169,26685,10319,88069,40022,2094,00063,600
2019-03-22VEMH4.374.434.104.17-0.281,733,8153,6584.154.20946,705159,950230,561151,0602,37574,50060,559108,105
2019-03-21VEMH4.344.464.284.450.091,248,0802,7134.454.46741,111134,895161,07183,4982,01145,50033,81546,179
2019-03-20VEMH4.604.664.244.36-0.243,708,5517,8864.354.362,107,218261,225545,940409,7727,229130,50057,627200188,840
2019-03-19VEMH4.234.654.174.600.464,417,1067,7274.604.652,746,416277,296579,498323,63120,02777,900175,128200217,010
2019-03-18VEMH4.004.174.004.140.202,073,5513,7734.084.141,180,299111,400234,477151,9088,80776,500125,060185,100
2019-03-15VEMH3.874.053.853.940.081,523,6403,0923.934.00937,06230,600222,018112,5433,50027,60088,817100101,400
2019-03-14VEMH3.903.913.793.86699,8761,6143.863.87376,07995,85093,28149,85880020,10034,56129,347
2019-03-13VEMH3.903.933.803.860.04828,8062,2513.833.86364,25540,229194,962131,8342,66047,90012,16634,800
2019-03-12VEMH3.954.023.793.82-0.071,480,0782,9293.823.85775,632149,075195,017110,27730,22876,50066,04977,300
2019-03-11VEMH3.694.043.653.890.262,734,1664,3713.863.901,560,648227,945437,979150,9789,24574,100133,471139,800
2019-03-08VEMH3.573.733.423.630.061,546,5883,3263.633.64845,772132,142265,988147,4728,10757,50027,18240062,025
2019-03-07VEMH3.833.833.563.57-0.24699,2651,9143.563.65357,10572,700118,50082,0171,12517,10013,41837,300
2019-03-06VEMH3.853.933.723.810.01953,7212,3093.753.81511,70993,355132,207124,05763033,80021,56310036,300
2019-03-05VEMH3.793.853.753.800.01844,0991,9503.803.85504,61571,83698,56798,8231,75527,5009,97331,030
2019-03-04VEMH3.833.903.723.79-0.05719,5641,8613.773.80397,42956,41789,980105,1566,46930,90011,10322,110
2019-03-01VEMH3.883.913.723.84-0.04846,0822,0913.823.85496,68572,49075,37698,3325,18831,60034,41110031,900
2019-02-28VEMH3.843.903.813.880.02722,0851,8493.843.89426,00365,12187,66870,11196524,70018,41729,100
2019-02-27VEMH4.004.013.803.86-0.111,280,4083,8483.813.86733,98343,300200,912148,6939,91668,80010,25440064,150
2019-02-26VEMH3.994.023.903.970.071,011,7462,3253.973.99608,17961,420135,506118,4331,39319,60018,41548,800
2019-02-25VEMH3.924.103.843.900.012,445,9206,1313.863.951,302,943185,950277,631188,38910,61298,400286,45550093,540
2019-02-22VEMH3.964.043.823.89-0.151,726,7603,5513.893.911,032,455190,150206,564146,1933,83650,40036,46210060,600
2019-02-21VEMH4.024.273.924.040.125,448,9178,9663.964.043,144,654484,222700,879506,81824,50095,900305,319100186,525