03:41:43 EST Wed 02 Dec 2020
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
2020-12-01VMMG0.700.720.660.690.04203,6761340.690.7074,88351,50015,20035,5004,50019,6642,129
2020-11-30VMMG0.650.700.650.65-0.01272,2852300.610.6770,51356,00326,50037,5001,5008,50034,50037,269
2020-11-27VMMG0.660.690.620.660.02278,9922070.660.70151,71476,00013,00010,5002,0009,50016,278
2020-11-26VMMG0.660.660.630.640.0196,7701500.640.7051,07024,0006,00010,5004,500700
2020-11-25VMMG0.650.700.630.63-0.01283,5552650.630.65152,46772,00013,00013,0002,50017,60012,488
2020-11-24VMMG0.640.680.630.64-0.01205,8392040.640.67124,41531,3836,0009,000508,50014,70011,391
2020-11-23VMMG0.700.700.640.65-0.04220,3352410.640.6877,76446,10012,00037,0001,50018,60027,344
2020-11-20VMMG0.690.710.660.700.01274,6771470.670.75146,78249,50016,50032,00050050021,0007,895
2020-11-19VMMG0.650.690.650.67-0.01162,224980.670.6982,09442,50013,5009,5002,0009,0003,570
2020-11-18VMMG0.740.750.680.68-0.07178,3541060.660.6888,26849,50011,50016,5002,8885006,5002,398
2020-11-17VMMG0.810.820.740.75-0.05921,8811430.740.75789,52972,50010,00012,0008,00028,0001,352
2020-11-16VMMG0.810.810.780.80156,066810.790.8069,97223,5009,50033,0002401,00017,1131,741
2020-11-13VMMG0.830.830.790.8192,659650.790.8255,42913,5001,5004,000501,50014,9001,780
2020-11-12VMMG0.770.810.770.810.0472,484490.770.8247,24813,5005,5002,0001,5001,0001,719
2020-11-11VMMG0.800.810.750.78-0.04279,3021290.770.82131,05247,50017,00028,5001,00053,0001,100
2020-11-10VMMG0.810.830.740.820.05461,8121690.780.82287,11988,00028,00017,5002,00036,4052,788
2020-11-09VMMG0.760.770.700.77401,7451780.750.77232,82373,00020,00046,5007526,0003,346
2020-11-06VMMG0.740.790.720.790.07497,6721930.750.80204,442162,00035,00061,50010,00021,5002,143
2020-11-05VMMG0.650.760.650.720.12518,2491960.700.72269,333115,00041,00051,5008,50029,0003,801
2020-11-04VMMG0.650.680.600.60-0.03128,103860.590.6552,37839,50022,0006,0005005,0002,400
2020-11-03VMMG0.620.670.620.650.04148,356750.630.6524,37046,00034,00029,50012,5001,976
2020-11-02VMMG0.610.630.600.620.04204,3681000.570.6288,41355,00036,5009,50013,5001,255
2020-10-30VMMG0.630.640.580.59-0.03292,9941240.580.6189,185147,50011,79024,0002006,00012,4001,919
2020-10-29VMMG0.590.660.590.630.04178,8421030.590.6459,73583,50018,50010,5005003,5002,557
2020-10-28VMMG0.610.640.550.60-0.04773,6033530.560.60248,263262,50058,500136,0001,00063,0204,320
2020-10-27VMMG0.650.680.620.64-0.01203,281970.630.64105,35663,50050023,5001,0009,000425
2020-10-26VMMG0.700.730.650.65-0.05182,7451100.640.7044,10963,89413,00037,5001,50021,5001,242
2020-10-23VMMG0.730.740.700.71-0.01161,634650.700.7630,00953,50033,35029,0002,00012,4381,337
2020-10-22VMMG0.740.750.720.72-0.04156,414540.700.7648,11250,50013,0008,50031,0003,5001,802
2020-10-21VMMG0.730.760.700.760.03221,810920.740.76136,69025,00021,79020,00015,0003,320
2020-10-20VMMG0.740.750.720.72-0.03196,552960.700.7470,90348,50026,00018,50030,0002,649
2020-10-19VMMG0.780.780.740.760.02153,075810.740.7632,74530,50026,50031,50017530,6001,055
2020-10-16VMMG0.760.780.730.74-0.02321,882910.740.76159,30171,00027,00016,50042,5005,331
2020-10-15VMMG0.770.790.750.77-0.02106,819740.750.7749,25628,2502,00017,5008,5001,313
2020-10-14VMMG0.780.800.770.790.03266,6031090.780.8071,919106,00040027,0003,50056,2001,584
2020-10-13VMMG0.750.810.750.770.04680,9312150.750.77454,142106,00014,00045,0003,00053,6164,923
2020-10-09VMMG0.700.740.670.730.09318,1141540.700.74154,96053,50039,00032,0003,50031,5003,554
2020-10-08VMMG0.670.690.640.640.01306,1061310.640.67131,572117,00013,50024,0002,00016,0002,034
2020-10-07VMMG0.670.670.620.63-0.06420,8101810.630.66184,848110,50049,00033,0001,50039,0002,662
2020-10-06VMMG0.730.730.670.67-0.04114,889600.670.7543,11120,00030,00016,0002,5002,278
2020-10-05VMMG0.720.750.700.72325,1201220.710.73124,814110,41525,60037,00025,500791
2020-10-02VMMG0.700.720.640.720.01368,7221090.700.74187,30253,50068,50027,5001,0009,50020,0001,420
2020-10-01VMMG0.730.730.710.71-0.02103,294710.700.7531,95721,5006,50036,0001,5004,0001,687
2020-09-30VMMG0.750.750.710.74-0.01223,603880.730.7678,25068,00018,00028,5005,00024,3001,518
2020-09-29VMMG0.710.750.710.750.04227,7711110.730.7697,49444,00014,00025,00012,00034,0001,157
2020-09-28VMMG0.730.750.680.720.04402,8241540.690.72210,36482,5005,50042,0005005,50051,0002,960
2020-09-25VMMG0.720.780.670.69-0.03333,2591730.660.71136,17188,50021,50043,5005002,00037,1003,988
2020-09-24VMMG0.560.800.540.710.111,469,0005960.710.74782,068350,88699,100129,0008,00090,8008,526
2020-09-23VMMG0.660.700.600.60-0.08940,3333870.600.61393,138241,00098,30041,0003,000157,3205,575
2020-09-22VMMG0.740.740.670.69-0.04465,8102180.670.70229,40488,50052,50036,50015015,00039,5504,146
2020-09-21VMMG0.790.790.700.75-0.06672,9153060.740.75303,747202,50031,70048,5006,50069,00010,693
2020-09-18VMMG0.790.850.780.830.05205,659960.800.84140,64040,0002,5009,50010,5002,429
2020-09-17VMMG0.810.820.770.78-0.03255,7341140.780.80162,58236,50020,50012,00022,5001,652
2020-09-16VMMG0.840.840.800.81-0.03212,7001320.800.84119,66942,00011,00019,000507,50011,0002,481
2020-09-15VMMG0.850.870.810.85277,9011240.830.85204,90634,50011,82311,0002,50012,000872
2020-09-14VMMG0.850.870.800.85-0.02164,2591240.840.8889,9925,00017,50032,5003,50014,5001,247
2020-09-11VMMG0.860.890.840.87-0.01153,9791030.850.9591,66027,50013,20018,5001,5001,353
2020-09-10VMMG0.980.980.880.88-0.08463,7542350.880.96177,496121,00039,00056,0009002,00056,00011,358
2020-09-09VMMG0.991.000.940.96-0.04142,4971050.920.9846,69254,60013,60013,20010013,901404
2020-09-08VMMG0.911.000.870.980.03626,3681820.911.03266,540194,97086,50016,50011,00038,00010,858
2020-09-04VMMG0.950.970.820.95-0.02503,0262650.850.96245,50299,54032,00048,0003007,00065,5005,184
2020-09-03VMMG0.971.000.930.97203,4831220.971.0087,74133,10026,00026,0003001,00025,0002,187