10:54:07 EDT Wed 17 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
2019-07-16VSME0.2750.280.2750.275-0.01538,50050.2650.2838,500
2019-07-15VSME0.290.290.2750.2750.0125,50070.2650.27516,0005,0003,5001,000
2019-07-12VSME0.2650.2650.2650.265-0.0127,10080.2550.27520,5003003,0003003,000
2019-07-11VSME0.2750.2750.2750.2750.01557,00030.2650.27552,0005,000
2019-07-10VSME0.2650.270.260.2640,820110.260.2716,50010,00037045013,500
2019-07-09VSME0.260.250.28
2019-07-08VSME0.260.260.250.26-0.015168,900420.250.2860,5006,00038,0008,50040055,500
2019-07-05VSME0.260.2750.260.27540,74970.2550.2840,000249500
2019-07-04VSME0.270.2750.2550.2750.0155,000110.270.27539,0005,0003,0008,000
2019-07-03VSME0.270.2750.260.26528,00090.2650.27518,0005,0005,000
2019-07-02VSME0.2650.2750.260.26-0.0251,700140.260.26530,0005,50020016,000
2019-06-28VSME30010.260.275300
2019-06-27VSME0.2750.280.2750.2863,500120.260.2840,5004,00019,000
2019-06-26VSME0.270.280.270.2840,50090.2650.2821,0006,5002,50010,500
2019-06-25VSME0.270.280.2650.280.02532,450130.270.2927,4504,500500
2019-06-24VSME0.2450.2550.2450.2550.00558,136200.2550.2620,63015,5002,00620,000
2019-06-21VSME0.270.270.2450.25-0.015249,523510.2450.29135,6005,00010,00035,00013,42350,500
2019-06-20VSME0.270.270.260.2650.0131,630110.2650.2719,1034,0002,500276,000
2019-06-19VSME0.280.2850.2550.255-0.03565,935340.2550.2754,8005,0005901,500454,000
2019-06-18VSME0.280.290.280.290.03543,470170.280.2927,5003,0004,0004708,500
2019-06-17VSME0.2550.2550.2550.255-0.0057,00030.250.285,5001,500
2019-06-14VSME0.2550.270.250.270.0292,000270.250.2756,0001,0006,50017,50011,000
2019-06-13VSME0.2550.260.240.25-0.005386,416570.250.265309,18612,5006,00021,50073036,500
2019-06-12VSME0.270.270.2550.255-0.02144,000120.2550.27102,5005,0007,00024,5005,000
2019-06-11VSME0.260.260.260.26-0.0155,00020.260.2755,000
2019-06-10VSME0.280.280.2750.280.00526,472100.270.2817,2724,0001,5002003,500
2019-06-07VSME0.2750.2750.2750.275-0.0125,50060.270.28510,0005,00010,500
2019-06-06VSME0.270.270.270.27-0.01513,50040.270.2853,0005,0005,500
2019-06-05VSME0.260.290.2550.290.01342,900680.270.29194,40032,0006,50059,0004,50046,500
2019-06-04VSME0.2950.3050.270.28-0.015354,132460.2750.28317,3005,00013,00033218,500
2019-06-03VSME0.300.310.290.295-0.005218,755330.290.32172,5556,5004,50010,00020025,000
2019-05-31VSME0.3050.3050.300.30-0.01578,000100.300.3158,00020,000
2019-05-30VSME0.310.3250.300.315-0.005218,938290.310.325187,8005,03817,0001009,000
2019-05-29VSME0.320.320.320.321,00010.310.321,000
2019-05-28VSME0.320.3250.300.30-0.0236,383130.300.32511,0007,5001,00038316,500
2019-05-27VSME0.320.320.310.31-0.0057,00030.300.322,5002,5002,000
2019-05-24VSME0.3050.3150.300.3050.005105,000360.300.31511,0005,0003,00086,000
2019-05-23VSME0.320.320.2950.30-0.015320,041800.300.305192,00011,0006,00039,50030013,50024157,500
2019-05-22VSME0.320.320.3150.32-0.0186,500280.3150.3352,00012,5006,0003,00013,000
2019-05-21VSME0.330.330.3250.3250.00518,200120.320.32510,0005,0002003,000
2019-05-17VSME0.320.320.320.325,20030.320.345,000100100
2019-05-16VSME0.3250.330.320.32-0.02223,000180.320.34163,5002,5007,50015,50034,000
2019-05-15VSME0.340.340.320.340.0181,600310.330.3451,0006,50012,50050010011,000
2019-05-14VSME0.320.330.320.330.0143,500110.330.3423,0005,0009,0005006,000
2019-05-13VSME0.320.320.320.32-0.01523,05090.3150.349,0501,5003,0001,0008,500
2019-05-10VSME0.340.340.3150.3350.005107,375520.330.3443,6802,0002,50027,0001,00019531,000
2019-05-09VSME0.320.3350.3150.330.0298,860340.320.33555,01018,00017,5001,0003507,000
2019-05-08VSME0.320.3250.3050.31-0.015236,5052430.310.325113,0053,50050024,50029,50065,500
2019-05-07VSME0.330.330.310.32-0.025186,405500.320.35146,0607,50035014,5008,5005004958,500
2019-05-06VSME0.330.350.330.3450.0250,500140.330.34532,00010,0002,0005006,000
2019-05-03VSME0.3250.330.3250.3250.00581,654220.3250.3373,1002,0002,0005005543,500
2019-05-02VSME0.3250.3250.3150.32-0.0160,845130.3150.32557,0001,0002,000345500
2019-05-01VSME0.3150.330.3150.330.02555,500210.3050.3319,0005,0005,5008,00050017,500
2019-04-30VSME0.310.3250.3050.305-0.00554,182300.3050.3129,21511,0001,50046712,000
2019-04-29VSME0.320.320.310.31-0.0192,231250.310.3368,73117,0001,0005,500
2019-04-26VSME0.320.330.310.32-0.01599,444340.320.33572,85012,5002,0001,09411,000
2019-04-25VSME0.320.3350.320.335-0.00558,500180.330.33540,50013,5004,500
2019-04-24VSME0.3350.340.320.34-0.005137,260450.320.3496,05026,0003,0005,2107,000
2019-04-23VSME0.360.360.3050.345-0.035950,9481640.340.355740,0482,0007,40077,0003004,50050,20069,500
2019-04-22VSME0.360.380.360.380.005106,700180.360.3869,70020,0001,00016,000
2019-04-18VSME0.3850.3850.370.375-0.025201,600380.3750.38159,4005,00021,50050020015,000