11:05:09 EDT Tue 28 Jun 2022
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-Lynx
2022-06-27VCMI2.082.292.082.100.0525,369442.012.1417,7604,800932001,600657
2022-06-24VCMI1.592.081.592.050.4716,970452.002.057,5141,1002002,5001,6802,898
2022-06-23VCMI1.331.581.331.580.1919,300261.321.5811,7001,9001,4004,100
2022-06-22VCMI1.471.591.371.37-0.0610,847261.321.501,2003,1002,5003,500491
2022-06-21VCMI1.361.431.281.430.127,759201.261.602,6508003002003,7005
2022-06-20VCMI1.311.351.311.35-0.0234951.341.4210110010048
2022-06-17VCMI1.371.381.311.380.015,760131.371.425,401300
2022-06-16VCMI1.361.371.361.37-0.021,60021.371.381,000600
2022-06-15VCMI1.391.391.391.392,053111.361.395021,20030051
2022-06-14VCMI1.391.431.391.430.0310,080111.331.431001007,8502,020
2022-06-13VCMI1.401.401.401.40-0.031,13541.331.411,100
2022-06-10VCMI1.401.431.401.430.0252141.401.43520
2022-06-09VCMI1.411.411.411.411,34751.411.431,20018066
2022-06-08VCMI1.401.411.401.412,30561.401.494004001,500
2022-06-07VCMI1.461.461.341.41-0.0612,229211.321.517,2006001,8002,629
2022-06-06VCMI1.481.481.461.47-0.011,70151.481.511,701
2022-06-03VCMI1.501.501.481.481,25251.481.5130290050
2022-06-02VCMI1.481.481.481.481,11741.481.511,05067
2022-06-01VCMI1.481.501.481.480.033,46091.481.533,20010010060
2022-05-31VCMI1.461.461.451.45-0.021,33061.451.511,10020030
2022-05-30VCMI1521.461.5110
2022-05-27VCMI1.471.591.451.46-0.046,922151.451.602,0228003,600500
2022-05-26VCMI1.491.501.451.500.0193041.451.55930
2022-05-25VCMI1.491.491.491.490.041,46051.451.553601,000100
2022-05-24VCMI1.451.451.451.45-0.0617,71981.451.6016,900500110207
2022-05-20VCMI1.471.511.461.461,65671.451.681441,100412
2022-05-19VCMI1.451.511.451.510.065,444101.451.514,70030040044
2022-05-18VCMI1.591.591.451.45-0.122,11091.401.52210400900600
2022-05-17VCMI1.651.651.471.47-0.133,993151.471.572092003,1001642426
2022-05-16VCMI1.561.601.561.600.052,04581.451.651,500200200145
2022-05-13VCMI1.631.631.501.503,808141.001.685002,5003009332590
2022-05-12VCMI1.511.511.451.50-0.019,385121.001.599,32560
2022-05-11VCMI1.511.601.511.51-0.063,271121.511.93950600203001,400
2022-05-10VCMI1.531.571.501.51-0.041,62061.511.7045080030070
2022-05-09VCMI1.471.661.451.660.2419,440341.551.806,5102,1005,7008002,5001,830
2022-05-06VCMI1.671.671.351.35-0.329,536461.151.456,3255004001001,400796
2022-05-05VCMI1.681.681.671.6730141.671.80100200
2022-05-04VCMI1.671.681.671.67-0.041,68081.671.701,200200280
2022-05-03VCMI1.711.711.711.71-0.091,28161.711.75230511,000
2022-05-02VCMI1.711.801.711.78-0.032,40081.711.851,800400100100
2022-04-29VCMI1.781.811.771.78-0.122,934101.771.991,2001006341,000
2022-04-28VCMI1.791.981.721.72-0.184,088141.691.992,4501,638
2022-04-27VCMI1.771.771.771.77-0.1355061.761.9026200324
2022-04-26VCMI1.991.991.761.90-0.0414,100381.741.991,9005,0001,3001,3004,55050
2022-04-25VCMI1.871.941.691.94-0.0314,387401.751.958,2032,300841,7001,600
2022-04-22VCMI1.851.981.841.98-0.0210,427401.801.904,4052,3001001001001,0222,000
2022-04-21VCMI2.032.032.032.030.0381041.852.0650760
2022-04-20VCMI2.002.001.851.85-0.153,297101.852.061,075500221,600100
2022-04-19VCMI1.992.001.992.000.146,623221.852.053,4971,200355001,391
2022-04-18VCMI1.861.861.861.8679081.871.9920410050436
2022-04-14VCMI1.871.991.861.99-0.012,425101.902.001251,2001,100
2022-04-13VCMI20011.862.07200
2022-04-12VCMI1.962.001.872.000.024,615141.862.062,5003711,704
2022-04-11VCMI1.871.981.871.98-0.0652571.862.00102400122
2022-04-08VCMI1.852.041.852.040.079,201221.952.062,6011001,8004,700
2022-04-07VCMI1,95051.542.061,950
2022-04-06VCMI1.902.071.791.970.0412,043301.782.075,9531,4001,6873,003
2022-04-05VCMI1.992.111.901.93-0.0742,391921.901.9831,3585,7005001,4052,327
2022-04-04VCMI2.132.132.002.00-0.1415,350142.002.1212,8001,600950
2022-04-01VCMI2.142.142.012.01-0.132,21472.002.141641,0001,050
2022-03-31VCMI2.132.142.092.110.018,094212.002.145,6941,0001001,300
2022-03-30VCMI1021.901.9955
2022-03-29VCMI721.902.137