16:32:18 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28VMRZ0.580.600.570.580.0139,270250.570.6018,0005,0005,5004,5005,587676
2024-03-27VMRZ0.580.590.550.570.0118,723190.540.597,8002,5003,0001,0003254,088
2024-03-26VMRZ0.550.560.540.5627,010120.550.5611,0001,5006,5006,0002,000
2024-03-25VMRZ0.560.580.560.56-0.0233,147160.560.6027,5002,5003,000
2024-03-22VMRZ0.580.580.580.580.013,22740.570.602,717500
2024-03-21VMRZ0.590.590.570.57-0.0136,537170.570.6021,5001,0005004,5008,500537
2024-03-20VMRZ0.580.590.580.58-0.0110,25090.580.604,7003,5002,00050
2024-03-19VMRZ0.600.600.580.60-0.0229,300120.580.6022,2001,5002,000503,000300
2024-03-18VMRZ0.580.620.580.620.0426,274120.580.6013,9007,0004,0001,000335
2024-03-15VMRZ0.580.580.580.580.0185340.570.65550300
2024-03-14VMRZ0.580.580.570.57-0.0141,128120.570.6522,50012,0006,000628
2024-03-13VMRZ0.580.580.580.585,00020.580.655,000
2024-03-12VMRZ0.590.600.580.5825,01780.580.6524,0001,00017
2024-03-11VMRZ0.690.690.580.60-0.0180,212280.580.6368,2281,5005,5003,0001,000
2024-03-08VMRZ0.620.630.610.620.0218,101150.610.634,0003,5002,5002,100
2024-03-07VMRZ0.620.620.620.620.021,50020.610.63500
2024-03-06VMRZ0.610.610.600.60-0.0236,502140.600.6226,5009,5005002
2024-03-05VMRZ0.630.630.610.620.0210,600100.600.636,2651,5002,480
2024-03-04VMRZ0.580.620.580.620.0668,928170.600.6352,00012,0005004,000422
2024-03-01VMRZ0.560.560.560.560.012,63140.580.632,48992
2024-02-29VMRZ0.550.560.530.560.0546,792180.550.6022,2921,00014,0003,0003,5003,000
2024-02-28VMRZ0.550.550.510.51-0.0425,00090.520.6321,0004,000
2024-02-27VMRZ0.560.580.550.5539,70090.540.6330,0005,5004,000
2024-02-26VMRZ0.580.580.550.55-0.0113,87590.550.6313,000500
2024-02-23VMRZ0.570.570.560.560.019,70070.550.589,700
2024-02-22VMRZ0.550.550.530.55-0.0363,035140.530.5840,00021,5001,000435
2024-02-21VMRZ0.530.580.530.580.0581,990270.560.5847,61016,5001,50015,500387
2024-02-20VMRZ0.530.560.530.550.0351,987130.520.5534,32717,500160
2024-02-16VMRZ0.540.540.530.540.029,020100.530.566,5001,995
2024-02-15VMRZ0.550.550.510.52-0.0367,378310.520.5638,5001,0008,00010019,000663
2024-02-14VMRZ0.550.580.540.550.03171,048410.540.56131,9503,50016,0001,0004,5009,5004,170
2024-02-13VMRZ0.550.550.520.52-0.03215,827410.520.55180,3275,0007,5005,00018,000
2024-02-12VMRZ0.580.600.530.55-0.05106,563330.540.6157,00039,5244,5005,500
2024-02-09VMRZ0.610.630.600.60-0.0317,475100.600.6315,4755001,500
2024-02-08VMRZ0.600.630.600.6316,897130.610.6312,0005001,6605002,000237
2024-02-07VMRZ0.630.630.620.630.0111,850100.600.6310,0001,000500
2024-02-06VMRZ0.620.640.620.620.0127,00040.600.6725,0002,000
2024-02-05VMRZ0.610.630.600.6176,467230.610.6429,82026,50011,5005003,0005,000147
2024-02-02VMRZ0.590.630.590.61-0.0218,640140.590.645008,0001,0007,905485
2024-02-01VMRZ0.620.630.620.630.0125,541100.600.6420,6664,500
2024-01-31VMRZ0.600.650.600.620.0474,003480.580.7238,5382,00010,0007,00011,0005,465
2024-01-30VMRZ0.600.610.560.600.07230,776860.570.6592,9005,50047,63014,5002,50039,50020,320
2024-01-29VMRZ0.680.680.530.53-0.17319,3241670.530.65241,2704,00057,5003,50012,0001,054
2024-01-26VMRZ0.650.700.630.700.0633,134190.650.7213,0003,7998,0008,000335
2024-01-25VMRZ0.680.680.640.64-0.0128,109120.620.7218,00910,000
2024-01-24VMRZ0.650.650.650.6518,58020.680.7218,580
2024-01-23VMRZ0.670.670.650.65-0.0323,916210.650.6722,2292001,000487
2024-01-22VMRZ0.680.680.680.68-0.0150010.680.70500
2024-01-19VMRZ0.710.710.680.6813,431140.680.708,9112,5002,00020
2024-01-18VMRZ0.680.680.680.683,50030.680.723,500
2024-01-17VMRZ0.670.700.670.6710,10090.670.694,1003,5001,5001,000
2024-01-16VMRZ0.680.710.670.6722,950180.680.7211,9501,0008,0005001,500
2024-01-15VMRZ20010.680.72200
2024-01-12VMRZ0.680.710.670.710.0329,100140.670.7218,10011,000
2024-01-11VMRZ0.670.680.670.680.0117,66740.670.7117,500167
2024-01-10VMRZ0.700.700.670.67-0.0212,15590.670.7210,700500500
2024-01-09VMRZ0.730.730.660.66-0.031,89460.660.758941,000
2024-01-08VMRZ0.670.690.650.693,10040.640.792,1001,000
2024-01-05VMRZ0.650.690.640.690.0319,247110.660.7015,8471,5001001,500300
2024-01-04VMRZ0.660.690.640.6611,809120.660.709,1095001,0001,000
2024-01-03VMRZ0.690.700.660.66-0.0461,603180.660.7039,50014,6003,0005004,0003
2024-01-02VMRZ0.680.720.680.720.0212,065110.700.772,0001,0002,0003,5003,50065
2023-12-29VMRZ0.700.740.690.700.0233,246240.700.797,2011,00017,0005007,000545