23:54:48 EST Wed 26 Feb 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
2020-02-26VSME0.1850.1950.180.18-0.005154,500380.180.20122,50014,0005001,5008,0004,5003,500
2020-02-25VSME0.1850.1850.1750.185230,800190.1750.20224,0001,0004005,000
2020-02-24VSME0.200.200.180.185-0.005109,095240.1850.2087,5008,5005,5007,50095
2020-02-21VSME0.1950.200.1850.19-0.0192,500280.190.2080,90011,000500100
2020-02-20VSME0.2050.2050.1950.2038,20080.1950.2038,000200
2020-02-19VSME0.200.2150.1950.2048,429150.1950.2130,40010,000298,000
2020-02-18VSME0.200.200.200.2038,500100.200.23528,0008,5002,000
2020-02-14VSME0.200.210.200.2111,00050.1950.22510,0001,000
2020-02-13VSME0.200.2150.200.210.0167,500150.2050.2243,50017,0007,000
2020-02-12VSME0.220.220.200.20-0.0196,800140.1950.2081,3006,5001,5007,500
2020-02-11VSME0.220.2250.210.21-0.01597,995220.2050.22525,50044,50025027,000495
2020-02-10VSME0.230.230.210.2250.00535,500190.210.2312,50016,5001,5005,000
2020-02-07VSME0.220.200.24
2020-02-06VSME0.200.230.200.2250.02551,100110.2050.2439,1008,0004,000
2020-02-05VSME0.210.210.190.20438,193490.1950.25273,093105,00010,00050,000100
2020-02-04VSME0.220.220.200.20-0.02594,206690.200.25333,161166,00010,0003,00081,500545
2020-02-03VSME0.2250.250.220.22-0.0163,450120.220.2427,95022,5008,0005,000
2020-01-31VSME0.240.240.230.23-0.0196,884180.230.2557,58419,50010,5009,000300
2020-01-30VSME0.240.250.240.240.00562,600120.2350.2444,6008,5009,500
2020-01-29VSME0.230.240.230.2350.015153,372410.2250.235125,48227,500390
2020-01-28VSME0.250.250.220.22176,000190.220.25131,50031,0005,0008,500
2020-01-27VSME0.2250.2250.210.22-0.01141,250250.220.25107,05025,5006,0002,000700
2020-01-24VSME0.2350.2350.230.230.00565,510130.2250.2462,5102,500500
2020-01-23VSME0.220.220.220.22-0.0055,00010.2250.245,000
2020-01-22VSME0.2250.2450.220.2250.005203,575190.220.24148,00032,0001,0008,50013,500575
2020-01-21VSME0.2250.240.220.22-0.00595,189200.220.2435,80022,50014,00022,889
2020-01-20VSME0.2350.2350.2250.22575,700120.2250.2538,48022,00010,0005,000220
2020-01-17VSME0.230.2350.2250.2250.0196,989270.2250.2346,20050,000500289
2020-01-16VSME0.2050.230.2050.2150.0153,800130.2150.23542,70010,500300300
2020-01-15VSME0.2150.2150.2050.205-0.01423,900750.2050.22367,90028,00028,000
2020-01-14VSME0.230.240.210.215-0.005597,689870.2150.23386,500174,00030,6006,000589
2020-01-13VSME0.2450.2450.220.22-0.025266,900500.220.245245,4006,0005,00010,000500
2020-01-10VSME0.2450.2450.2250.2450.0247,212150.230.24538,2126,5002,500
2020-01-09VSME0.2250.2350.2250.22576,600110.2250.2670,0006,500100
2020-01-08VSME0.2250.2450.220.225300,744610.220.245216,34468,00020020011,0005,000
2020-01-07VSME0.2550.2550.2250.225-0.015427,122600.220.235313,38861,50031,00021,000234
2020-01-06VSME0.250.260.240.25193,847220.240.255152,27727,5007,5003701,0005,200
2020-01-03VSME0.2550.260.250.2651,474180.2450.2619,47427,0005,000
2020-01-02VSME0.270.280.250.2650.005506,000560.250.275333,50073,50069,5006,0004,5001,50017,500
2019-12-31VSME0.2650.2850.2450.260.02275,000560.2450.26149,70049,00022,0002,5005,00018,00028,800
2019-12-30VSME0.230.2450.2250.2450.02166,667250.2250.27119,16719,00010,00010,0008,500
2019-12-27VSME0.2350.2350.2250.225148,500330.220.225102,90028,00017,500100
2019-12-24VSME0.2250.230.2250.2250.00577,500260.2250.23541,50010,00015,00011,000
2019-12-23VSME0.240.240.220.22-0.01264,841710.220.23176,24152,0007,0006,50010,00013,000100
2019-12-20VSME0.2250.240.2250.230.02368,1411020.220.23216,70076,50019,50010,00017,00026,5001,941
2019-12-19VSME0.1950.230.1950.210.02550,783980.210.22315,383139,50040,00010,00014,00030,0001,900
2019-12-18VSME0.180.190.1750.190.01527,850140.1750.1912,00010,5005,000350
2019-12-17VSME0.180.180.1750.1750.00521,30080.170.1811,6007,0002,500200
2019-12-16VSME0.1750.180.170.180.0131,700100.170.187,00019,5005,000200
2019-12-13VSME0.190.190.170.17-0.02116,000200.170.1862,50017,50010,00016,00010,000
2019-12-12VSME0.190.190.190.190.00526,57580.1750.2021,5255,00050
2019-12-11VSME0.1850.190.1750.18558,420110.170.2050,0002,0003003005,820
2019-12-10VSME0.170.190.170.1850.00534,50090.170.2015,0007,00012,500
2019-12-09VSME0.170.180.170.18135,000150.1650.20104,90025,0005,000100
2019-12-06VSME0.180.180.180.182,70020.170.182002,500
2019-12-05VSME0.170.180.1650.180.01556,019130.170.182,50039,5004,00010,00019
2019-12-04VSME0.1650.170.1650.170.00573,000100.160.2019,00037,0003,00014,000
2019-12-03VSME0.170.170.160.16594,131170.160.2026,13149,00019,000
2019-12-02VSME0.190.190.1650.165-0.025248,700380.1650.185174,00041,50010,00023,000200
2019-11-29VSME0.180.190.180.190.01583,000150.190.2079,0003,000500500
2019-11-28VSME0.180.1850.170.175-0.005278,803230.170.175214,40035,50012,00050050015,500403
2019-11-27VSME0.1750.180.1750.18192,000150.180.185161,50025,5005,000