07:21:30 EDT Fri 29 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
2024-03-28VCMI1.361.361.341.34-0.0773371.321.41120040084
2024-03-27VCMI1.391.391.311.31-0.101,042121.291.406200101534
2024-03-26VCMI1.331.411.321.410.1427,410371.411.4414,5005,1001,9002004,7001,004
2024-03-25VCMI1.241.301.241.300.027,634151.301.335052,5007003,9004
2024-03-22VCMI1.231.231.221.22-0.064,00691.211.401001,3001002,5004
2024-03-21VCMI1.211.281.211.280.079,335131.261.409,10010130
2024-03-20VCMI1.281.341.201.21-0.0936,123441.171.2424,4415,8001,0006004,0007
2024-03-19VCMI1.341.341.281.28-0.0410,986231.251.401,0353,7007001005,200225
2024-03-18VCMI1.321.341.321.34-0.1053891.311.4336010062
2024-03-15VCMI1.321.441.311.40-0.0411,035261.381.454,5354001,5003,800800
2024-03-14VCMI1.441.441.441.440.0145641.301.42300117
2024-03-13VCMI1.341.441.301.410.0137,978291.321.4222,5016,9009005,6682,000
2024-03-12VCMI631.301.421
2024-03-11VCMI1.401.401.331.33-0.072,01861.331.44778700500
2024-03-08VCMI1.341.431.341.400.051,20491.311.44300600300
2024-03-07VCMI1.351.351.351.352,27891.301.44900200751,001100
2024-03-06VCMI1.351.361.351.35-0.032,163121.351.44100300500251,237
2024-03-05VCMI1.381.381.381.3828551.351.3820010
2024-03-04VCMI1.361.401.291.38-0.0219,585211.381.446,3001,8002,6008,700124
2024-03-01VCMI1.431.431.401.40-0.058,017111.391.455,0003,00016
2024-02-29VCMI1.381.451.381.450.0514,161191.411.4512,29810080090063
2024-02-28VCMI1.351.401.331.402,20881.331.391,3001003001004001
2024-02-27VCMI1.421.421.381.40-0.0422,517141.321.4019,1146001,8001,0002
2024-02-26VCMI1.521.521.361.440.015,162181.301.453,455500300501406
2024-02-23VCMI1.421.431.421.430.031,630101.281.45308600100622
2024-02-22VCMI1.361.401.331.400.0514,324171.331.407,4001,9002003,8001,000
2024-02-21VCMI1.361.401.291.38-0.0316,361261.311.4010,1509001,8003,503
2024-02-20VCMI1.401.411.401.410.097,184191.301.444,53522,001501
2024-02-16VCMI1.321.401.321.40-0.072,53691.331.404001,300377002
2024-02-15VCMI1,18151.321.391,106
2024-02-14VCMI1.391.391.391.39-0.0825021.341.45200
2024-02-13VCMI1.461.471.381.38-0.087,106111.271.484,3001001,2009006006
2024-02-12VCMI1.421.461.421.460.0410,130311.201.485,5132,1001,0001,500
2024-02-09VCMI1.341.451.291.450.1026,366251.311.4410,7001006,0002,0006003,7013,265
2024-02-08VCMI1.451.451.351.35-0.052,433101.271.441,0001001,201132
2024-02-07VCMI1.401.401.351.40-0.0718,927211.301.454,5003,0003,0001,50072001,9004,819
2024-02-06VCMI1.471.471.471.47-0.012,50321.441.472,500
2024-02-05VCMI1.501.501.401.48-0.029,032111.481.504,0142,0001,0002,000
2024-02-02VCMI1.451.501.451.500.029,937291.381.505,9422002001,5002,062
2024-02-01VCMI1.421.481.421.480.063,537121.211.503,300201
2024-01-31VCMI1.411.421.351.35-0.057,662141.351.425,1001001001,900461
2024-01-30VCMI1.401.421.401.400.0224,634221.411.4219,4072,40020020053002,108
2024-01-29VCMI1.321.381.251.380.0810,812321.381.404,1001,4009001074,20075
2024-01-26VCMI1.281.331.281.330.039,012101.301.403,7004,9002002015
2024-01-25VCMI1.331.391.201.30-0.0439,826401.301.3820,2006,6003,000187,1002,766
2024-01-24VCMI1.231.371.231.340.1348,919721.321.3535,8024005,5001,0004,1011,813
2024-01-23VCMI1.181.211.171.2114,926231.131.213,6005,4002,9001002,80088
2024-01-22VCMI1.211.211.211.210.0114371.201.261101
2024-01-19VCMI1.141.201.141.20-0.012,235151.161.282,150178
2024-01-18VCMI1.231.251.141.16-0.0930,825391.131.268,9273,6002,1002,80013,10058
2024-01-17VCMI1.211.251.151.22-0.0329,673251.221.2517,8005,0002,3004,401169
2024-01-16VCMI1.251.251.181.18-0.10469131.111.2816110010077
2024-01-15VCMI1.221.301.201.280.0240,732591.281.3321,1102,6009004,1001,8008,1002,104
2024-01-12VCMI1.271.301.161.26-0.0335,733271.261.3417,50012,4001,70011002,0002,023
2024-01-11VCMI1.191.321.191.320.1117,578261.291.376,2008005,0002003,1002,219
2024-01-10VCMI1.141.211.141.180.0220,234211.121.485,7007005,0002,0003,0013,312100
2024-01-09VCMI1.171.191.161.16-0.0125,104321.111.2223,6231,100224
2024-01-08VCMI1.161.171.151.170.011,600131.171.191,40010083
2024-01-05VCMI1.251.251.131.16-0.1012,422291.131.187,1064,400200401128
2024-01-04VCMI1.301.311.261.26-0.0510,415161.251.316,8002006006002,208
2024-01-03VCMI1.321.351.281.340.0315,628311.301.353,2001006,7007002,7002,117
2024-01-02VCMI1.391.441.311.31-0.073,904181.311.438101,200501,201138