04:11:11 EDT Wed 14 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-13VMKR0.4450.4450.400.40-0.0473,005380.400.4254,5007,0001,5005,5004,505
2021-04-12VMKR0.430.440.430.44-0.00517,147150.430.442,10012,000283,00019
2021-04-09VMKR0.450.450.440.4450.00513,300140.440.4452,8004,5002,5003,500
2021-04-08VMKR0.440.440.430.440.00528,479170.430.4517,9795003,0006,0001,000
2021-04-07VMKR0.450.450.4350.435-0.00572,560290.440.4551,4353,5009,0503,0005,50075
2021-04-06VMKR0.460.460.440.445-0.00533,000160.440.4525,5004,5001,5001,500
2021-04-05VMKR0.4750.480.4450.470.0188,380510.450.47547,38022,0002,50016,500
2021-04-01VMKR0.4850.500.440.46-0.03288,5801270.450.46141,10061,00010,50019,00035056,000630
2021-03-31VMKR0.620.640.460.495-0.145428,4412170.490.495226,72394,70032,05015,0001,00058,864104
2021-03-30VMKR0.700.700.640.64-0.027,33360.640.706,500500333
2021-03-29VMKR0.670.680.660.6625,101160.660.707,1001,50016,0005001
2021-03-26VMKR0.660.670.650.6618,551150.650.673,4502,5003,0004,5005,000101
2021-03-25VMKR0.660.660.640.64-0.017,50050.650.675002,0005004,500
2021-03-24VMKR0.650.650.640.650.0112,410120.640.657,9101,5001,5001,500
2021-03-23VMKR0.690.690.640.64-0.0359,702290.640.6942,2009,0003,0005,5002
2021-03-22VMKR0.680.700.650.700.0518,489160.640.7010,0004,6405003,33316
2021-03-19VMKR0.680.690.650.65-0.0370,830310.640.7033,0005,0009,5003,00010,0009,500830
2021-03-18VMKR0.670.680.670.680.0427,100180.650.687,9009,0006,0004,000200
2021-03-17VMKR0.670.670.640.64-0.0380,093350.640.6543,2934,50024,5001,0006,500300
2021-03-16VMKR0.670.670.650.670.0210,15060.650.678,6501,500
2021-03-15VMKR0.650.680.650.6532,619180.650.6718,1673,0007,5005003,00052
2021-03-12VMKR0.650.650.620.650.0131,477130.650.6830,552500425
2021-03-11VMKR0.720.720.630.64-0.0564,759410.660.7044,5524,0009,2005004,5002,0007
2021-03-10VMKR0.730.740.650.720.0264,736510.690.7341,9367,5002,5004,5008,300
2021-03-09VMKR0.720.740.690.70-0.0512,454220.690.705,9501,5002,5005001,500504
2021-03-08VMKR0.750.770.700.730.0360,102180.710.7746,6001,0001,0002,0005,0004,502
2021-03-05VMKR0.700.700.670.70-0.0416,600200.670.715,2007,5003,000900
2021-03-04VMKR0.790.790.710.71-0.0713,589120.710.753,20010,000389
2021-03-03VMKR0.800.800.740.74-0.0523,173170.740.7717,3562,0005003003,0161
2021-03-02VMKR0.730.800.730.780.0552,213330.780.7927,7135,50013,5004,0001,000500
2021-03-01VMKR0.650.740.650.720.1155,266260.700.7241,0007,3501,5002004,500716
2021-02-26VMKR0.740.740.610.6524,402280.640.6512,3021,5002,0005006,0002,100
2021-02-25VMKR0.700.700.630.65-0.0412,278150.640.696,8005005004503,500528
2021-02-24VMKR0.670.740.650.690.05137,203660.690.7594,34115,0009,5004,0005009,5004,362
2021-02-23VMKR0.600.640.600.64-0.0155,500380.640.6530,0005,5008,50010,5001,000
2021-02-22VMKR0.650.660.580.65-0.0168,735440.620.6531,66012,0005,0005007,69911,876
2021-02-19VMKR0.680.680.660.66-0.0140,081290.650.6613,38111,5005,0002,0005007,500200
2021-02-18VMKR0.690.690.660.67-0.0234,365250.660.6816,6556,0008,5003,010200
2021-02-17VMKR0.730.730.630.69-0.0591,838630.690.7066,8062,0003,0001,5001,04013,9003,592
2021-02-16VMKR0.780.780.720.74-0.0147,795250.730.7533,27550011,5004501,500570
2021-02-12VMKR0.780.780.750.75-0.011,13030.760.781,000130
2021-02-11VMKR0.820.820.750.76-0.0217,476210.760.799,2664,0003403,500370
2021-02-10VMKR0.810.810.750.780.0116,723180.770.8012,1233,0001005001,000
2021-02-09VMKR0.810.810.770.77-0.0148,075260.750.7821,5005,00016,5005001254,000450
2021-02-08VMKR0.840.840.740.7843,875380.750.7819,8906,00050014,0003,010
2021-02-05VMKR0.760.780.760.780.015,38070.780.801,7003,000680
2021-02-04VMKR0.830.830.740.77-0.0162,755380.750.8031,0007,5004,7502,0003,00014,505
2021-02-03VMKR0.840.840.770.77-0.0620,588210.790.846,5636,5005001,000256,000
2021-02-02VMKR0.810.850.810.82-0.0320,890140.820.8412,1505007,0001,20040
2021-02-01VMKR0.850.850.790.850.0727,353180.830.8421,0001,5001,0008752,500478
2021-01-29VMKR0.810.810.760.78-0.0539,351360.770.789,75011,0008,5003,5003755,500726
2021-01-28VMKR0.830.830.800.830.0332,286250.810.838,9104,00013,0003,0002,500876
2021-01-27VMKR0.820.820.780.80-0.0451,980300.770.8031,7702,00010,5002,0005,500210
2021-01-26VMKR0.800.840.770.840.0484,186430.800.8457,7012,00014,0004,0005004,0351,950
2021-01-25VMKR0.800.800.800.804,07090.790.802,0605005001,010
2021-01-22VMKR0.800.820.790.8046,050350.780.8126,5002,50013,5001,0002,000550
2021-01-21VMKR0.860.860.770.80-0.06178,493740.800.83139,6058,0009,0003,00077513,5003,113
2021-01-20VMKR0.860.860.830.860.0331,271250.840.869,6502,0007,0003,5005,5003,500121
2021-01-19VMKR0.830.830.820.83-0.0164,400290.830.8653,4503,5003,0004,000450
2021-01-18VMKR0.850.850.820.856,10090.830.862,5005005001,5001,000
2021-01-15VMKR0.860.860.810.85-0.0176,728440.820.8570,5283,5001,0001,500200