23:22:21 EDT Sun 20 Sep 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
2020-09-18VNRG0.160.1650.1550.155-0.005489,105670.150.16310,95095,00026,00019,50036,887400
2020-09-17VNRG0.160.1650.1550.16444,698660.150.165312,23120,00035,50031,5002,50041,5001,467
2020-09-16VNRG0.1650.170.160.170.005347,232730.160.17167,80080,50021,50054,50022,300632
2020-09-15VNRG0.1650.170.160.165336,805410.1650.17259,30039,50025,0007,0006,0005
2020-09-14VNRG0.1750.180.1650.165-0.015484,912750.160.17402,44131,00010,00040,400871
2020-09-11VNRG0.1750.180.170.18259,527450.170.1896,16129,50078,10039,00016,000766
2020-09-10VNRG0.180.1850.1750.1850.01558,949530.1750.18241,934119,500147,0001,0002,50046,0001,015
2020-09-09VNRG0.180.1850.170.181,023,3251010.170.18594,050161,500122,45035,00017,00093,000325
2020-09-08VNRG0.1850.1850.1750.18-0.005264,669440.1750.18199,51014,00012,0001,00011,50026,64910
2020-09-04VNRG0.1750.1850.1750.175-0.01317,406680.1750.185135,58682,00034,5007,50017,50039,0001,150
2020-09-03VNRG0.180.190.180.18236,640570.1750.185146,18820,00037,80011,00020,0001,652
2020-09-02VNRG0.190.190.1750.175-0.01301,013650.1750.19104,26019,50094,50032,50050049,000753
2020-09-01VNRG0.190.1950.1850.185-0.005329,867710.1850.19184,90037,50032,50027,00012,50034,150917
2020-08-31VNRG0.180.190.180.1850.01255,299660.180.19167,89942,00015,50013,50015,0001,400
2020-08-28VNRG0.180.180.170.180.005633,319800.170.18350,109180,00048,0002,00024,00029,000210
2020-08-27VNRG0.180.180.170.175425,467470.170.175311,26216,00072,0002,0008,00016,000205
2020-08-26VNRG0.1850.1850.1750.175-0.01149,064260.1750.18546,50062,50038,5005001,064
2020-08-25VNRG0.1750.1850.170.1850.0051,541,3031230.180.185889,893307,000125,0005,50015,000198,110600
2020-08-24VNRG0.180.1850.1750.181,611,4341680.180.185538,734300,000495,00055,50010,50040,500159,500200
2020-08-21VNRG0.180.1850.1750.18763,4071150.180.185454,93682,00072,00019,5005,50057,50071,500471
2020-08-20VNRG0.1950.1950.170.185-0.0052,025,1932740.180.1851,107,450255,500170,350130,0007,000209,000130,0001,893
2020-08-19VNRG0.210.210.190.195-0.0151,305,5171620.190.20799,307199,000187,50022,00035,50062,100110
2020-08-18VNRG0.2350.2350.2050.205-0.02611,5201690.2050.215301,429142,00062,00025,50031,50048,540
2020-08-17VNRG0.200.2250.200.2250.025910,0431960.2150.225249,826193,000274,50046,0003,00017,500125,500717
2020-08-14VNRG0.210.2150.200.20-0.01410,798620.200.205256,5989,00066,5002,0005001,50074,500200
2020-08-13VNRG0.200.210.200.210.005680,754920.210.215208,724203,000128,00040,50034,00065,540990
2020-08-12VNRG0.200.210.200.205-0.005806,1671150.200.205618,89486,50049,0008,50027,50014,5001,273
2020-08-11VNRG0.2150.2250.200.21-0.011,031,2181950.210.215700,768154,00073,50019,50014,00066,5002,950
2020-08-10VNRG0.240.240.2150.22-0.012,021,1823920.220.225988,011452,000105,00073,50095,500296,4999,662
2020-08-07VNRG0.230.230.210.23-0.0051,565,3022610.2150.23658,127341,500191,00067,0001,25068,000235,5002,557
2020-08-06VNRG0.240.250.2250.235-0.015857,9181800.230.235402,64195,900132,00060,0001,00084,50081,250627
2020-08-05VNRG0.260.280.2450.2550.013,097,5433870.2450.2552,222,744376,00091,50080,00078,500246,2512,348
2020-08-04VNRG0.2150.2450.210.2450.042,300,0183850.240.2451,275,997400,47281,50099,500500179,000259,2003,449
2020-07-31VNRG0.1950.2250.190.2050.0153,887,5475620.200.2052,260,068725,000251,800134,000400119,500391,8004,579
2020-07-30VNRG0.3650.3650.1850.19-0.17512,153,1732,1530.190.1955,594,1532,932,5001,052,800559,00069,800560,0001,366,70017,980
2020-07-29VNRG0.3850.400.3650.365-0.03638,7341360.3650.37270,252101,00058,60066,50062,50078,2831,599
2020-07-28VNRG0.410.410.3550.395484,4831770.380.395227,33294,00041,00042,00027,00043,5809,501
2020-07-27VNRG0.390.430.370.3950.0151,670,2393830.380.4051,035,410263,00014,58042,50010086,000215,00012,859
2020-07-24VNRG0.3050.390.3050.380.092,879,0226310.3750.3851,225,411588,000473,000156,00030099,750280,25050,311
2020-07-23VNRG0.300.310.290.301,188,5662510.290.305745,347246,00061,10040,0003,00091,2751,844
2020-07-22VNRG0.310.310.290.300.005664,4951760.290.30371,680125,00043,00040,50028,50054,0001,815
2020-07-21VNRG0.2850.310.280.2950.0251,340,3752720.290.2951,070,466139,00041,50015,00030,50040,0003,909
2020-07-20VNRG0.260.2750.2550.270.02429,444850.270.275299,54963,50030,0004,50010,00020,7001,195
2020-07-17VNRG0.270.270.2450.25-0.005628,6991850.2450.255375,46998,50054,87532,00043,00023,5001,355
2020-07-16VNRG0.270.280.2550.26-0.015602,4551080.260.27250,58775,500145,55023,50060,00046,500818
2020-07-15VNRG0.270.2750.2650.2750.005454,056830.260.285224,42597,50020,70038,50014,50057,750681
2020-07-14VNRG0.290.290.260.265-0.02503,9461070.260.275331,29460,00027,00033,50017,00034,000750
2020-07-13VNRG0.290.3150.280.2850.005788,7591750.2850.29505,71274,50090,00010,5001,00047,00056,5003,547
2020-07-10VNRG0.280.300.270.28796,7131970.2750.28470,592141,00081,20013,50016,50072,8001,121
2020-07-09VNRG0.280.2850.260.2850.02663,1491870.2650.285381,949114,5005,2009,5002,00053,00096,0001,000
2020-07-08VNRG0.2750.280.260.265-0.011,167,5231780.260.2751,019,95965,50010,45016,5006,50047,1881,426
2020-07-07VNRG0.280.2950.270.27-0.02812,5501980.270.275519,687135,50037,00015,00080066,50036,9081,155
2020-07-06VNRG0.260.320.2550.290.041,588,8623170.2850.29904,579261,500126,00029,5001,00092,500171,6951,988
2020-07-03VNRG0.250.260.240.25-0.01439,462900.240.25247,28285,50012,50025,50041,00027,300380
2020-07-02VNRG0.2850.2850.250.26-0.02954,7422710.260.27453,847221,23555,80067,50029,000126,0001,360
2020-06-30VNRG0.2750.300.2650.290.042,111,6494400.2750.291,136,845539,00047,085117,5006,90080,000178,8505,219
2020-06-29VNRG0.1950.260.190.2550.072,191,7684160.2450.2551,459,661345,50075,11171,00070025,245211,0002,023
2020-06-26VNRG0.1850.1950.180.190.005533,670910.1850.19343,64043,00046,00032,00020,00048,440590
2020-06-25VNRG0.180.190.1750.185-0.005326,437500.180.19215,02736,50012,0006,00025,00031,90010
2020-06-24VNRG0.190.1950.1850.19272,415430.180.19147,20038,00015,9007,50015,00048,000815
2020-06-23VNRG0.1750.200.170.190.0251,139,8071550.190.20743,97298,00076,8708,00095,000117,500465
2020-06-22VNRG0.160.1750.160.1650.01742,5971190.160.175470,21596,00056,9505,00050,50063,000932