23:10:05 EDT Tue 21 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
2019-05-21VSME0.330.330.3250.3250.00518,200120.320.32510,0005,0002003,000
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
2019-05-08VSME0.320.3250.3050.31-0.015237,0052440.310.325113,0053,50050024,50029,50066,000
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
2019-04-17VSME0.390.400.380.400.02129,202440.380.4075,7027,00024,0002,00020,500
2019-04-16VSME0.380.380.370.3890,400290.3750.39544,5005,00015,5001,00040024,000
2019-04-15VSME0.3950.3950.370.395162,100360.370.395105,6505,50026,0002501,00020023,500
2019-04-12VSME0.4250.4250.380.38-0.04464,4381320.380.395312,86443,5002,00068,0004742,50010035,000
2019-04-11VSME0.390.440.380.420.031,022,7551930.410.42793,3003,500100,0006502,0002,305121,000
2019-04-10VSME0.370.3950.370.390.025350,306570.3750.39328,7051,00014,0001005005015,500
2019-04-09VSME0.330.370.3250.370.035483,901890.350.37386,5001,5002,00059,000104,00039130,500
2019-04-08VSME0.340.340.320.335-0.015287,781850.330.335196,2505,0005,00052,5001,5001,53126,000
2019-04-05VSME0.280.370.280.350.0751,448,8962810.3450.351,122,05224,50017,670160,00013,8704,0001,804105,000
2019-04-04VSME0.280.300.260.280.015796,8201130.270.29703,32010,00014,00051,50018,000
2019-04-03VSME0.250.2750.250.265-0.00577,330150.2650.2851,00018,0005003307,500
2019-04-02VSME0.270.2850.2450.270.025336,591620.250.27211,5004,00050049,5005009170,500
2019-04-01VSME0.2450.2450.2450.245-0.005130,500110.2450.27127,5003,000
2019-03-29VSME0.240.250.240.250.0136,00090.240.2514,00010,0001,00011,000
2019-03-28VSME0.250.250.240.24-0.0139,500110.240.2531,0005,0003,500
2019-03-27VSME0.2550.2550.250.2525,40060.250.2720,5003,5004001,000
2019-03-26VSME0.250.2650.2450.250.00569,085120.2450.2560,0005,000854,000
2019-03-25VSME0.250.250.2450.245-0.00522,00050.2450.2519,0003,000
2019-03-22VSME0.260.260.250.25177,000110.240.25163,50013,000500
2019-03-21VSME0.2550.2550.2250.25-0.01999,8001100.2550.265872,8007,5008,00034,0006,00030,00041,500
2019-03-20VSME0.260.2650.260.26-0.01140,900220.2550.265138,9001,000500500
2019-03-19VSME0.2650.270.260.2785,500170.260.2768,9003,00010,5001003,000
2019-03-18VSME0.2750.280.260.270.00558,550170.2550.2757,0501,500
2019-03-15VSME0.260.270.260.2650.005163,055250.260.275122,05515,00014,50050011,000
2019-03-14VSME0.270.270.260.26-0.0171,100160.260.27538,1004,50028,500
2019-03-13VSME0.280.280.270.27-0.01554,03080.270.27534,0006,0003014,000
2019-03-12VSME0.280.2850.280.28549,425150.2850.2939,5002301,5002305004657,000
2019-03-11VSME0.270.2850.270.27-0.00570,780160.270.28517,50021,000205,00020,5206,000240500
2019-03-08VSME0.2750.2750.2750.2750.00567030.270.2965020
2019-03-07VSME0.270.270.270.27-0.00510,14030.2650.27510,0007070
2019-03-06VSME0.2750.280.2650.27544,900120.2650.2831,50011,5001,200200500
2019-03-05VSME0.2850.2850.270.2850.0125,50090.270.28514,5006,0005,000
2019-03-04VSME0.270.2750.2650.2750.00548,600180.2650.2821,0006,00012,5005001008,500
2019-03-01VSME0.280.280.260.27-0.03225,100680.2650.2896,0005,0005,00059,50010,00014,00010035,500
2019-02-28VSME0.2850.300.2850.3073,500200.2950.3058,0006,0008,500500500
2019-02-27VSME0.300.300.300.3015,60070.2850.306,5005,0006003,000500
2019-02-26VSME0.300.300.300.300.01530,00030.280.3030,000
2019-02-25VSME0.280.320.280.300.025212,380450.2850.295156,3006,00021,83010,25016,5001,500
2019-02-22VSME0.270.2750.260.2750.00546,000110.270.27542,0004,000