02:16:07 EST Wed 28 Feb 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
2024-02-27VENW0.270.280.2650.2650.0133,30060.230.3226,0007,000
2024-02-26VENW0.260.260.250.26-0.02556,959270.230.28538,4752,0008,0005002807,500
2024-02-23VENW0.270.2850.270.270.0126,647180.270.305,5001,0003,00016,50089
2024-02-22VENW0.280.2850.260.26-0.01155,473410.2550.275118,0004,00012,5003,00040016,500723
2024-02-21VENW0.2850.2850.270.28-0.00521,625130.2650.3016,0001,0003,500500400
2024-02-20VENW0.290.290.2650.285-0.015159,380580.280.32122,70012,0004,3253,0005,50010,0001,845
2024-02-16VENW0.300.300.290.29-0.0223,458120.2850.328,4073,5005,0006,000271
2024-02-15VENW0.290.310.290.310.0385,869420.280.3264,4501,50015,5005003002,000658
2024-02-14VENW0.280.280.270.280.0150,750140.2550.2826,7505,00019,000
2024-02-13VENW0.280.280.270.275-0.00560,570260.270.2953,0001,0002,5003,000250
2024-02-12VENW0.2850.2850.280.28-0.00578,970450.280.2916,00011,50030,0004,00017,00070
2024-02-09VENW0.2850.2850.2850.2859,300120.280.2955,0003,800500
2024-02-08VENW0.280.2850.280.28524,858180.280.29516,5003,0001,5001,0005002,000358
2024-02-07VENW0.260.2950.260.2850.01240,499670.2550.295185,45510,0001,5004,00038,000620
2024-02-06VENW0.280.290.270.27-0.0154,942300.2550.29521,0001,0007,0001,00024,000
2024-02-05VENW0.290.290.280.28-0.0126,670160.280.29516,5002,0007,500
2024-02-02VENW0.280.290.280.280.00568,236250.280.29523,8992,50029,5003,5001008,000677
2024-02-01VENW0.2750.2750.270.275-0.0142,325160.260.29539,3501,0007501,000125
2024-01-31VENW0.280.290.280.2850.01593,526280.2550.29541,2004,00042,5004,0001,500125
2024-01-30VENW0.280.290.270.27-0.015101,157420.2550.29541,5009,5008,0006,50034,5001,157
2024-01-29VENW0.290.290.280.285-0.005102,829290.280.29580,0005,0002,50050020050013,500500
2024-01-26VENW0.290.2950.280.290.018,520130.280.2951,8502,5001,0002,500520
2024-01-25VENW0.290.2950.280.2830,100240.280.29514,9001,5005,5006,0003005001,000400
2024-01-24VENW0.280.290.280.2852,134110.280.2933,0003,00011,5005001,5002,500130
2024-01-23VENW0.280.280.280.2888,852240.270.3052,0004,0005009,0004,00019,000
2024-01-22VENW0.280.2850.270.2851,850260.270.2828,52250010,50050011,00016
2024-01-19VENW0.290.300.280.28-0.0373,822210.280.3237,5009,00011,00050015,000822
2024-01-18VENW0.300.310.280.28-0.0341,651350.280.3215,3004,0002,5002,5004003,0006,6007,151
2024-01-17VENW0.300.300.300.30-0.0193040.290.32215500116
2024-01-16VENW0.300.310.300.310.017,30030.290.377,000
2024-01-15VENW0.330.330.280.30-0.02157,696450.290.37136,5008,0001,00050011,00076
2024-01-12VENW0.340.340.3150.32-0.02211,250340.310.36174,9501,50050017,00016,500800
2024-01-11VENW0.340.350.340.350.014,71380.320.434381,0001,0003001,500
2024-01-10VENW0.3350.340.3250.340.01537,018150.320.3529,5482,5004,500470
2024-01-09VENW0.350.350.3250.325-0.03514,423170.3250.3510,6001,0002,000551
2024-01-08VENW0.360.360.350.3510,400110.3250.361,0001,5002,5002,5002,500400
2024-01-05VENW0.350.350.350.3518,94680.3250.3615,500463,000400
2024-01-04VENW0.350.360.350.350.0218,62580.320.3917,500500500
2024-01-03VENW0.340.3450.3250.33-0.0215,586190.320.3911,9165001702,0001,000
2024-01-02VENW0.3650.3650.340.34-0.025,144110.320.371,5005005002592,000
2023-12-29VENW0.350.350.350.35-0.018,75570.330.374503,0005,000305
2023-12-28VENW0.360.370.350.35-0.00511,430160.350.373,7305,0005001,500300
2023-12-27VENW0.350.3550.350.355-0.00556,549150.330.3944,66750010,0801,000300
2023-12-22VENW0.350.370.350.360.04200,312720.330.3697,87620,00010,50012,0002004,50053,5005361,000
2023-12-21VENW0.330.330.320.3233,035200.2750.3328,9375001,000982,500
2023-12-20VENW0.330.330.3150.32-0.00586,668450.280.3745,97815,50011,0001,5001,7401,0009,500
2023-12-19VENW0.330.330.3250.33-0.00559,650410.320.3337,5004,5006,0001,5001,0008,50050
2023-12-18VENW0.350.350.330.335-0.02138,397690.330.33592,3278,50013,0001,00031922,000301
2023-12-15VENW0.380.380.350.355-0.0150,387300.320.3925,50015,5004,0002624,500500
2023-12-14VENW0.350.3650.350.3650.0228,510200.340.38519,7507,0002801,000250
2023-12-13VENW0.360.3750.340.375108,835590.340.37560,5005,0005,5006,50030,000405500
2023-12-12VENW0.380.380.360.37560,081250.350.37551,8005005,0002,000581
2023-12-11VENW0.3750.3750.360.3750.0122,980230.350.37513,9002,0003,5003,000200
2023-12-08VENW0.370.380.360.3650.00598,850550.3650.3744,6007,50015,5005,0005,50019,500100500
2023-12-07VENW0.370.370.360.36-0.0149,310230.350.3916,5506,50017,5005008,000260
2023-12-06VENW0.3350.370.3250.370.065282,1401340.330.39152,96032,50034,50013,0001,20011,00035,500640
2023-12-05VENW0.2950.310.2950.30-0.0147,418170.300.3254,0004,50038,500375
2023-12-04VENW0.300.310.2950.30-0.0330,045240.290.336,7501,5002,0004,0001,10014,000370
2023-12-01VENW0.310.330.310.3354,754290.290.369,2501,5004,50018,0006,50013,750514
2023-11-30VENW0.3250.330.310.330.0128,369220.2750.3616,9651,0005,5005005003,000704
2023-11-29VENW0.3050.320.3050.320.0174,841260.2750.3634,70010,0001,50050020,5007,500137
2023-11-28VENW0.2850.310.2850.3035,287210.300.3214,50050010,0005008,500205