23:12:29 EDT Thu 03 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
2025-07-03VSME0.0550.060.0550.060.00551,000150.0550.061,00024,0001,00025,000
2025-07-02VSME0.060.060.0550.06134,000150.0550.0645,00076,00013,000
2025-06-30VSME0.060.0550.06
2025-06-27VSME0.060.060.060.0610,29720.0550.0610,000
2025-06-26VSME0.060.060.060.0632,50080.0550.0610,00020,5002,000
2025-06-25VSME0.060.060.0550.0614,79960.0550.063,00010,0001,000299500
2025-06-24VSME0.060.060.060.0611,000110.0550.061,0006,0004,000
2025-06-23VSME0.0650.0650.0550.055-0.01355,000240.0550.0652,00048,00070,000116,00069,000
2025-06-20VSME0.060.0650.060.065-0.005794,000300.060.065622,00060,00031,00081,000
2025-06-19VSME0.070.070.0650.0775,300170.060.0731,00018,0009,00017,000300
2025-06-18VSME0.070.070.070.075,00020.0650.075,000
2025-06-17VSME0.070.070.070.070.00510,000100.0650.075,0005,000
2025-06-16VSME0.0650.070.0650.0770,000220.060.0737,00010,00016,0005,0002,000
2025-06-13VSME0.070.070.070.0739,040330.0650.0739,040
2025-06-12VSME0.0650.070.0650.070.005281,004330.0650.07139,0002,00035,00059,00046,000
2025-06-11VSME0.060.0650.0550.06539,333200.0550.0657,00010,00022,000333
2025-06-10VSME0.0650.0650.060.06543,37060.060.06540,0003,000
2025-06-09VSME0.060.0650.060.06567,000230.060.0651,00041,00025,000
2025-06-06VSME0.0550.0650.0550.0650.01712,000440.0550.065669,0004,00011,0006,00020,000
2025-06-05VSME0.060.060.0550.06144,661300.0550.0646,3001,00019,0002,00076,00011
2025-06-04VSME0.0550.060.0550.060.0052,540,00090.0550.0627,0002,472,00020,00021,000
2025-06-03VSME0.050.0550.050.05593,000130.050.05535,00018,0009,00031,000
2025-06-02VSME0.050.0550.050.05511,50040.050.0551,00050010,000
2025-05-30VSME0.050.0550.050.05528,50060.050.0555,00050023,000
2025-05-29VSME0.0550.0550.0550.05518,00030.050.05517,0001,000
2025-05-28VSME0.0550.0550.050.05-0.005108,798250.050.0558,8981,00025,00020,00053,000900
2025-05-27VSME0.0550.0550.050.0550.005423,000300.050.055258,00019,00050,00096,000
2025-05-26VSME0.0550.0550.050.05-0.005153,000140.0450.055106,0006,00019,00022,000
2025-05-23VSME0.0550.0550.050.055937,360860.050.055655,00028,0005,00080,00015,000154,00060
2025-05-22VSME0.0550.0550.050.05542,00080.050.0558,0009,00025,000
2025-05-21VSME0.060.060.0550.055-0.005264,228460.050.055105,00092,00066,0001,100
2025-05-20VSME0.060.0650.0550.055-0.0149,531340.0550.06522,30711,0003,00011,0001,724500
2025-05-16VSME0.060.0650.05750.06556,065100.0550.06541,00014,0001,045
2025-05-15VSME0.0650.0650.0650.0650.0056,82970.060.0651,0002,0003,000829
2025-05-14VSME0.060.060.060.06-0.00522,58390.060.06519,0001,0002,583
2025-05-13VSME0.0650.0650.0650.06519,37950.060.06519,000379
2025-05-12VSME0.060.0650.0550.065124,100130.060.06599,10010,00012,0003,000
2025-05-09VSME0.060.0650.060.065172,200320.060.06564,50028,00079,000700
2025-05-08VSME0.070.070.070.070.0053,00010.0650.073,000
2025-05-07VSME0.060.070.060.065-0.00526,00050.0650.0713,00010,0003,000
2025-05-06VSME0.070.060.07
2025-05-05VSME0.0650.070.060.06-0.00568,500200.060.0757,5006,0005,000
2025-05-02VSME0.0650.070.060.07115,502100.060.0721,0009,00050065,00020,000
2025-05-01VSME0.070.070.0650.07-0.00521,00090.0650.0712,0004,0005,000
2025-04-30VSME0.070.0750.070.07511,00090.0650.0756,0005,000
2025-04-29VSME0.0750.0650.075
2025-04-28VSME0.0650.0750.0650.0750.0114,00030.070.07514,000
2025-04-25VSME0.0650.0650.060.065-0.00554,00060.060.0717,0006,00021,00010,000
2025-04-24VSME0.070.0650.075
2025-04-23VSME0.070.070.070.07-0.0055,11230.0650.0755,000
2025-04-22VSME0.0750.0650.075
2025-04-21VSME0.070.0750.070.075193,50090.0650.075193,500
2025-04-17VSME0.070.0750.070.07577,00090.0650.07573,0004,000
2025-04-16VSME0.0750.0750.070.07521,00050.070.07516,0005,000
2025-04-15VSME0.070.0750.070.075-0.00520,00960.070.0759,0003,0008,000
2025-04-14VSME0.080.080.080.086,00010.0750.086,000
2025-04-11VSME0.0750.080.0750.080.00551,00060.0750.0851,000
2025-04-10VSME0.0650.0750.060.0750.005367,200330.0650.075276,00022,00049,00020,000
2025-04-09VSME0.0650.070.0650.07402,00060.0650.07396,0001,0002,0003,000
2025-04-08VSME0.0650.070.0650.07263,400320.0650.07211,00011,00041,000400
2025-04-07VSME0.070.0650.07
2025-04-04VSME0.0650.070.0650.072,90040.0650.072,500400