21:18:11 EDT Sat 10 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
2021-04-09VMUN0.260.260.250.26188,600220.2350.2641,00039,00024,00051,50033,000100
2021-04-08VMUN0.270.3450.240.260.01516,834640.2350.26401,70037,50038,0009,00021,0009,634
2021-04-07VMUN0.230.250.2050.250.04359,100570.220.25306,6008,50015,0006,0008,50014,500
2021-04-06VMUN0.200.210.200.2153,80570.210.24552,5003001,0005
2021-04-05VMUN0.220.220.210.22-0.0247,160120.2050.2244,6601,0001,500
2021-04-01VMUN0.210.210.210.21-0.0332,75070.2150.2216,5007,7508,500
2021-03-31VMUN0.250.250.230.240.0383,110290.220.2321,5009,00032,5008,00012,000110
2021-03-30VMUN0.190.2550.190.210.01190,944240.210.22139,43426,5009,0006,00010,010
2021-03-29VMUN0.200.210.190.2060,511190.200.2128,10012,0003,50016,500411
2021-03-26VMUN0.200.200.200.2027,50090.200.2127,500
2021-03-25VMUN0.200.200.200.2036,810100.200.2136,500310
2021-03-24VMUN0.200.200.21
2021-03-23VMUN0.200.200.21
2021-03-22VMUN0.190.2050.190.20-0.0159,802100.200.2156,5002,500500302
2021-03-19VMUN0.210.190.21
2021-03-18VMUN0.190.190.190.19-0.024,00550.190.213,0001,0005
2021-03-17VMUN0.210.210.190.1917,00280.190.2055,0004,0007,500502
2021-03-16VMUN0.210.210.190.19-0.02165,000800.190.21136,00017,0001,00011,000
2021-03-15VMUN0.210.210.210.210.0125,00020.200.2125,000
2021-03-12VMUN0.200.210.200.2129,00090.200.214,0001,50012,5002,5008,500
2021-03-11VMUN0.210.210.200.20-0.018,50020.200.215008,000
2021-03-10VMUN6,00020.200.2156,000
2021-03-09VMUN0.2150.2150.210.2150.01532,581150.200.2153,00016,0008,0005005,00081
2021-03-08VMUN0.200.200.200.20-0.00520,00040.200.21518,500500500500
2021-03-05VMUN0.1950.2050.1950.205-0.0111,50040.1950.212,0003,5003,5002,500
2021-03-04VMUN0.2150.2150.210.21-0.00511,00020.1950.211,00010,000
2021-03-03VMUN0.2150.200.215
2021-03-02VMUN0.220.220.200.21514,43560.190.2213,0001,000435
2021-03-01VMUN0.2150.220.2150.21582,77190.200.2282,668103
2021-02-26VMUN0.2750.2750.2150.215-0.03196,071240.2150.27165,0713,0009,0004,00015,000
2021-02-25VMUN0.220.260.220.2450.03357,150760.2250.275291,15018,50015,50011,0004,0007,00010,000
2021-02-24VMUN0.200.2150.200.2150.01577,195120.2150.2259,1907,5005,0005,5005
2021-02-23VMUN0.2250.2250.1850.20-0.02344,395200.200.21305,89511,5007,50011,0008,500
2021-02-22VMUN0.180.220.180.220.055230,675380.220.24146,17536,50027,00021,000
2021-02-19VMUN0.1650.1650.1650.165-0.01550,00040.1650.1820,00010,00010,00010,000
2021-02-18VMUN0.180.1650.18
2021-02-17VMUN0.160.180.160.180.02225,430230.1650.18168,0006,00034,5006,00010,500430
2021-02-16VMUN0.1650.1650.160.16-0.00571,560140.160.16534,00011,5006,00020,00060
2021-02-12VMUN0.1650.1650.160.1650.00559,50080.160.1712,5004,50033,0004,5005,000
2021-02-11VMUN0.160.160.160.1638,10990.160.16512,5006,5003,50015,500109
2021-02-10VMUN0.160.160.160.160.00520,00060.160.16518,500500500500
2021-02-09VMUN0.1550.160.1550.1645,35070.1550.1637,8503,5003,0001,000
2021-02-08VMUN0.1550.160.1550.1673,42560.1550.16572,925500
2021-02-05VMUN0.1550.1550.1550.155-0.0053,09550.1550.172,500595
2021-02-04VMUN0.1650.1650.160.16-0.005143,05080.1550.17132,0505,5005,500
2021-02-03VMUN0.160.1650.160.1650.0150,00090.1650.1715,00010,00010,00015,000
2021-02-02VMUN0.1550.1550.1550.15522,50020.1550.1622,500
2021-02-01VMUN0.160.160.1550.155-0.005229,136180.1550.16217,5001,00010,000636
2021-01-29VMUN0.160.160.160.160.0058,40060.1550.165,5002,500400
2021-01-28VMUN0.1550.1550.1550.155176,500130.1550.16150,50026,000
2021-01-27VMUN0.1550.1550.1550.155-0.0056,00010.1550.166,000
2021-01-26VMUN0.160.160.1550.155-0.00531,50580.1550.163,50025,5002,5005
2021-01-25VMUN0.160.1650.160.16-0.005201,500200.160.165140,00032,50011,5005,00012,500
2021-01-22VMUN0.160.160.160.16-0.0056,30020.160.186,000300
2021-01-21VMUN0.1650.180.1650.1650.005121,200260.160.1840,00012,00029,5002002,00037,500
2021-01-20VMUN0.160.170.160.1616,44060.160.174,50011,500440
2021-01-19VMUN0.1650.1650.1650.1650.0053,60020.1550.1653,500100
2021-01-18VMUN0.160.160.160.1616,00030.1550.1616,000
2021-01-15VMUN0.160.160.160.16-0.0240,350100.160.16512,5002,00020,0005,500350
2021-01-14VMUN0.180.160.19
2021-01-13VMUN0.160.180.160.180.0232,36480.160.2518,50013,500364
2021-01-12VMUN0.1750.1750.1550.155-0.015133,596240.1550.16101,00710,08910,0003,5009,000
2021-01-11VMUN0.1850.1850.170.176,31930.1650.1856,000319