20:00:45 EDT Fri 11 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
2025-07-11VLMS0.190.200.1850.200.00566,998140.190.2444,8471,50016,000264,500
2025-07-10VLMS0.190.1950.190.1950.00592,592200.190.2486,0495,000531,000490
2025-07-09VLMS0.190.190.180.18-0.01278,800390.180.19130,25112,00030,00026,50049,0004931,000
2025-07-08VLMS0.190.190.1850.190.005292,990280.1850.19226,0007,00017,5004,50027,50049010,000
2025-07-07VLMS0.210.210.1850.185-0.02552,783660.1850.19431,9506,00035,00035,00041,3334003,000
2025-07-04VLMS0.190.2050.190.2050.005155,867260.200.2138,50022,00020,00020,00038750,0004804,500
2025-07-03VLMS0.190.200.190.20463,213220.200.21459,9233,00022
2025-07-02VLMS0.200.200.190.2016,556120.190.2012,0001,5004313,000
2025-06-30VLMS0.1750.200.1750.200.015,52380.180.204,50033490500
2025-06-27VLMS0.190.190.190.1913,11870.1750.2013,10018
2025-06-26VLMS0.200.200.1850.195-0.00525,459100.180.2015,4002,50029307,500
2025-06-25VLMS0.200.200.170.20-0.005345,376710.1850.20246,70134,0001,00018,50013519,00010,50054015,000
2025-06-24VLMS0.2050.2050.190.205-0.005174,049270.200.205158,0003,500445,0007,500
2025-06-23VLMS0.200.210.200.210.016,293100.2050.215,6905003865
2025-06-20VLMS0.220.2250.200.2250.0268,412190.2050.2459,1449,0008682
2025-06-19VLMS0.2250.2250.200.205-0.00559,500190.2050.2252,3765,0001242,000
2025-06-18VLMS0.230.230.210.2164,126190.2050.2154,8266,0003,000300
2025-06-17VLMS0.210.2250.1950.20-0.01446,571700.1950.21317,97932,5001,00016,0004454,50024,50030
2025-06-16VLMS0.210.220.1950.210.015238,562370.200.21199,0009,0007,000223,000260
2025-06-13VLMS0.1950.2250.190.195424,331540.1950.20372,50022,50015,0007,000450
2025-06-12VLMS0.2050.2050.1850.1950.005337,965520.1850.195227,4233,00015,00062,00030,000427
2025-06-11VLMS0.1950.2050.1850.19-0.01284,936730.1850.20167,1065,50068,00095043,000350
2025-06-10VLMS0.1650.230.1650.200.051,177,8062010.1850.21736,44243,50055,075141,00010,30010,500173,5006,499
2025-06-09VLMS0.130.150.130.150.01120,634270.140.15118,4891,5005003
2025-06-06VLMS0.1350.140.130.13-0.0135,64970.130.14534,649500500
2025-06-05VLMS0.140.140.130.140.01282,992170.1350.15281,990500500
2025-06-04VLMS0.130.140.130.130.0177,600110.130.1466,0002,1009,500
2025-06-03VLMS0.130.130.120.12-0.014,50040.120.134,000500
2025-06-02VLMS0.130.120.13
2025-05-30VLMS0.130.1150.13
2025-05-29VLMS0.130.130.130.130.00513,46140.1150.1312,0001,000
2025-05-28VLMS0.1250.1250.1250.1250.0121,33350.1150.1321,333
2025-05-27VLMS0.1250.1250.1150.115-0.00538,00180.1150.12528,0001,0005008,500
2025-05-26VLMS0.120.120.120.12-0.0117,49040.120.12516,0001,000490
2025-05-23VLMS0.130.130.130.1343,03960.120.12542,307732
2025-05-22VLMS0.130.130.14
2025-05-21VLMS0.140.140.130.1377,02360.120.1476,923100
2025-05-20VLMS0.130.130.1050.130.0148,800190.1050.1346,0002,500
2025-05-16VLMS0.120.120.120.121,50010.1050.131,500
2025-05-15VLMS0.120.120.120.120.01101,50050.1050.13100,5001,000
2025-05-14VLMS0.110.110.110.1116,70040.1050.1216,700
2025-05-13VLMS0.110.110.110.11-0.016,50020.1050.124,0002,500
2025-05-12VLMS0.120.1050.12
2025-05-09VLMS0.1150.120.1150.120.01530,22650.1050.1230,225
2025-05-08VLMS0.1050.1150.1050.115-0.0055,25060.1050.121,0004,000250
2025-05-07VLMS0.120.1050.12
2025-05-06VLMS0.120.130.120.12-0.0116,94470.1050.1214,5002,000389
2025-05-05VLMS0.120.130.110.13-0.00556,480200.1050.1341,00014,500980
2025-05-02VLMS0.120.1350.120.1353,80040.110.143,800
2025-05-01VLMS0.1350.120.135
2025-04-30VLMS0.1350.120.135
2025-04-29VLMS0.1350.1350.1350.1350.0158,90050.110.148,600
2025-04-28VLMS0.130.130.120.12-0.0115,47040.110.1515,470
2025-04-25VLMS0.140.140.120.1326,87580.120.1326,50025100
2025-04-24VLMS0.130.130.130.1321,01260.1050.1520,50050012
2025-04-23VLMS0.130.130.130.1317,03060.1050.1315,5001,50030
2025-04-22VLMS0.120.130.120.1351,30060.120.1350,500500
2025-04-21VLMS0.130.130.1250.130.0154,800100.110.1552,0001,0001,500
2025-04-17VLMS0.130.130.120.12-0.0160,00020.120.1360,000
2025-04-16VLMS0.1250.130.1250.130.01573,598120.100.1572,575127150746
2025-04-15VLMS0.1250.1250.1150.115-0.01539,62570.100.12539,500125
2025-04-14VLMS0.1250.130.1250.130.00565,955110.120.1565,641314