04:14:28 EDT Wed 09 Jul 2025
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
2025-07-08VENW0.400.430.400.430.0384,074380.380.4457,5001,5001,5003,50012,5007,574
2025-07-07VENW0.3850.400.3850.39-0.019,002110.380.404,1004,500400
2025-07-04VENW0.390.400.390.400.01563,478480.330.4322,4975,8002,00018,50014,000500
2025-07-03VENW0.350.400.350.3850.01564,235400.350.3959,5729,00022,3006,5004006,0005,1635,000
2025-07-02VENW0.3550.370.350.3791,030370.340.4011,5002,50033,50014,50026,0003,030
2025-06-30VENW0.380.380.3450.37575,971490.330.37527,2508,00012,50011,00016,00076500
2025-06-27VENW0.380.380.3750.375-0.00574,650250.370.4024,5005,00015,0002,50027,500
2025-06-26VENW0.380.390.380.3822,11090.380.4017,0001504,000800
2025-06-25VENW0.390.390.380.3937,800170.380.4027,0001,5004,5001,5003,000
2025-06-24VENW0.400.420.390.39-0.00549,320320.380.4311,0008,31013,0008,500723,0002,5002,913
2025-06-23VENW0.400.400.390.39-0.0156,092130.390.433,8426001,500
2025-06-20VENW0.400.4150.400.415-0.01528,300360.400.427,6081,0005,50012,2009871,000
2025-06-19VENW0.400.430.390.430.0453,681300.390.4337,5002,0002,5004,0006,500726
2025-06-18VENW0.3850.390.380.3921,270120.380.391,2506,5006,0007,000500
2025-06-17VENW0.390.390.390.3923,549210.380.399,0005005,5002,0006,50049
2025-06-16VENW0.390.3950.380.38104,639510.380.4036,2857,00023,5008,00020025,0006543,500
2025-06-13VENW0.380.390.380.3827,000150.380.4113,0002,0002,5009,500
2025-06-12VENW0.380.390.380.3874,276370.370.39512,0005,00036,0064,0002002,00015,000
2025-06-11VENW0.400.400.3750.375-0.025254,778850.370.41135,00050039,50020,0003,00037,50015,691
2025-06-10VENW0.4050.410.400.40-0.0163,945300.400.4131,52550017,00014,50048
2025-06-09VENW0.420.420.410.415-0.0140,531170.400.424,0253,00012,0068,00013,500
2025-06-06VENW0.420.430.410.4250.015155,469580.400.4328,0005,00066,50013,50028,2521,70412,500
2025-06-05VENW0.4050.4350.4050.41-0.01200,040830.400.4142,12028,50037,50048,0002,50016,5001,19415,000
2025-06-04VENW0.3950.440.3950.420.03302,8501130.400.43160,70022,50056,0007,50050021,50024,8237,000
2025-06-03VENW0.390.390.380.38-0.00527,021180.370.39511,5102,5003,0003,0006,500500
2025-06-02VENW0.3850.3850.3750.375-0.0271,324430.370.41552,4006,0001,0005005008,0002,424
2025-05-30VENW0.390.3950.380.3950.02166,951580.390.41514,5018,00035,000101,5004,5001,0001,825
2025-05-29VENW0.3750.380.3750.3754,27890.3750.392,0001,500500
2025-05-28VENW0.3850.3850.3750.375-0.00555,562350.3750.3934,7005,0005,0002,5001,0003,5009622,500
2025-05-27VENW0.3650.3850.360.380.025276,5041130.370.39107,75247,50019,50055,50086918,00020,0001,9835,000
2025-05-26VENW0.350.380.350.3550.01200,387610.350.38109,23220,50037,50015,00015,5001552,500
2025-05-23VENW0.3450.360.340.3450.015171,742860.320.3565,60427,00038,9306,00050028,5004,000
2025-05-22VENW0.330.340.320.340.02586,312250.320.3823,00016,00014,50017,5001015,000
2025-05-21VENW0.2950.3150.2950.3050.0185,850280.2850.3111,65013,50034,00012,5001,00013,000200
2025-05-20VENW0.3250.3250.2950.295-0.045765,3251680.2950.33437,685123,50067,50074,50040,00014,0006,790
2025-05-16VENW0.3250.350.3250.3450.02121,030270.3050.41591,5305,00016,5001,5006,000400
2025-05-15VENW0.3250.340.310.3297,428690.320.41513,82218,00013,50048,5002865002,500300
2025-05-14VENW0.330.350.320.32-0.01239,8461390.3050.41592,67429,00040,0007,5003,2009,00058,00021
2025-05-13VENW0.310.330.310.330.0237,800280.3050.338,5009,0005008,00030011,500
2025-05-12VENW0.310.330.310.31-0.00558,660290.300.335,0851,50015,0007,5004001,50017,00010,675
2025-05-09VENW0.320.320.310.31-0.00524,785160.300.3313,3855008,0002,500400
2025-05-08VENW0.320.3250.310.310.01132,846320.300.3396,90023,0003,0004,0005,50015
2025-05-07VENW0.3050.3150.300.30-0.0220,841160.300.328,0005002,0001,0007,5002211,500
2025-05-06VENW0.2950.320.2950.320.0166,034300.280.3229,9253,50016,5005,00010,199350500
2025-05-05VENW0.310.310.310.31-0.00514,523120.2950.321,7404,5003,5004,50075
2025-05-02VENW0.2750.3150.2750.3150.04202,944820.300.33130,53326,00012,0007,00012,00013,500792500
2025-05-01VENW0.270.2750.270.2758,66060.2550.2758,270340
2025-04-30VENW0.290.290.270.27-0.01593,150410.250.27541,64223,0002,00017,5003,0005,5001
2025-04-29VENW0.260.290.260.2850.03180,321510.280.29101,01512,5006,00035,0001,50013,5009,5001,081
2025-04-28VENW0.250.2650.250.2650.0233,303120.2450.26510,0004,00019,0003
2025-04-25VENW0.250.260.2450.26-0.0123,419110.2450.2613,00010,00019
2025-04-24VENW0.260.270.2450.270.0154,500350.2450.2743,5005007,0003,500
2025-04-23VENW0.270.270.260.260.0126,838170.260.276,50020,000238
2025-04-22VENW0.2450.260.2450.250.0186,650250.240.2742,3505,50020,50012,5005,500300
2025-04-21VENW0.240.240.240.2415,60080.2350.253,1002,00010,500
2025-04-17VENW0.2450.2450.2450.2450.0051,20430.2350.252001,000
2025-04-16VENW0.250.250.240.2450.0131,254130.2350.2510,0403,50050013,5003,500214
2025-04-15VENW0.2450.2450.2250.235-0.015103,136270.2350.24552,50010,50025,0001,00014,000124
2025-04-14VENW0.260.260.2450.2527,221140.240.259,0006,00015,0003,000
2025-04-11VENW0.260.260.240.24-0.02570,745330.240.254,5008,50025,73010,50021,50015
2025-04-10VENW0.250.2650.2450.265-0.005113,501270.250.2854,5007,50042,5002,0004,5002,400