07:32:07 EST Tue 07 Dec 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
2021-12-06VSME0.140.150.140.156,00040.140.151,0005,000
2021-12-03VSME0.140.140.140.14-0.012,00010.140.162,000
2021-12-02VSME0.1550.1550.140.140.01120,00070.140.16100,0006,50010,0003,500
2021-12-01VSME0.1650.1650.130.13-0.0399,000130.140.1672,0007,0001,0007,00012,000
2021-11-30VSME0.1550.1650.150.1650.0194,000110.150.1766,50023,0002,5002,000
2021-11-29VSME0.170.170.1550.155-0.01592,000110.150.1620,50040,00031,500
2021-11-26VSME0.1650.170.150.17459,000340.160.175303,00033,00055,00010,5003,00024,50020,000
2021-11-25VSME0.170.1750.170.17116,700110.170.17554,40024,500300
2021-11-24VSME0.1550.1750.1550.1750.02417,308410.160.175345,10828,0006,50034,5003,200
2021-11-23VSME0.150.1550.1450.155210,627150.130.16134,5777,50020,00026,050
2021-11-22VSME0.1550.1550.140.1550.005103,232160.1450.1631,70020,0003328,00021,700
2021-11-19VSME0.150.130.16
2021-11-18VSME0.140.150.140.150.01138,380170.140.1647,60018,00040,00013,50019,000280
2021-11-17VSME0.140.140.140.1415,00010.130.145
2021-11-16VSME0.1450.1450.130.140.01265,500160.140.145139,50052,00020,00021,50018,50014,000
2021-11-15VSME0.13750.13750.130.13-0.01466,775410.130.14543,0002,500231,000143,275
2021-11-12VSME0.1250.140.1250.140.015616,000370.130.14295,000106,00043,00010,50097,00064,500
2021-11-11VSME0.130.140.1250.125-0.005211,200210.1250.13121,20017,00014,00010,0002,00047,000
2021-11-10VSME0.140.140.1250.13-0.01248,095340.130.14123,0357,00010,00039,0002002,00066,500360
2021-11-09VSME0.1450.1450.1350.145117,008240.1350.14587,5088,0005,50016,000
2021-11-08VSME0.1450.1450.1450.1450.00517,00050.140.14512,0005,000
2021-11-05VSME0.1450.1450.140.1465,000160.140.14531,7002,50015,0007,5008,000300
2021-11-04VSME0.140.140.130.140.00591,942200.140.14564,4426,50010,0001,00010,000
2021-11-03VSME0.140.1450.1350.1450.0138,40070.1350.14526,4001,00010,0001,000
2021-11-02VSME0.1350.1450.1350.135-0.00530,50060.1350.1419,50010,0001,000
2021-11-01VSME0.140.140.140.1411,00030.1350.14511,000
2021-10-29VSME0.1350.140.1350.147,96050.1350.1455,5001,0001,40060
2021-10-28VSME0.140.140.140.149,00020.140.1459,000
2021-10-27VSME0.140.140.140.1420,00040.140.14519,500500
2021-10-26VSME0.1450.1450.140.14-0.00520,00030.140.14520,000
2021-10-25VSME0.1450.1450.140.14-0.0132,000100.140.1521,0006,0005,000
2021-10-22VSME0.1450.150.1450.145-0.0131,64070.1450.1510,16010,50018010,500300
2021-10-21VSME0.1550.1550.1550.1550.00514,70030.1450.15514,700
2021-10-20VSME0.1550.160.150.15-0.00574,19290.150.1625,19220,00014,5001,50013,000
2021-10-19VSME0.160.160.1550.16134,000210.1550.1693,5003,50032,5004,500
2021-10-18VSME0.160.1650.160.160.00551,10090.1550.1720,00011,5006,500100
2021-10-15VSME0.1650.170.1550.1650.01249,000270.150.17187,0005,00019,5007,00030,500
2021-10-14VSME0.170.170.1550.155-0.005118,00060.150.17118,000
2021-10-13VSME0.1550.1650.1550.16177,800210.1550.1650,00067,50050028,00030013,50013,000
2021-10-12VSME0.160.1650.1550.16485,265250.150.17271,26517,5006,00068,50079,00043,000
2021-10-08VSME0.1550.1650.1550.1650.01950,549560.150.165573,049107,50054,00087,50051,00077,500
2021-10-07VSME0.1550.1550.1550.155307,000100.150.16225,0007,0007,50042,50025,000
2021-10-06VSME0.1550.160.150.155876,600340.140.16576,50087,50022,00099,5009,00081,500600
2021-10-05VSME0.1550.1550.1550.1556,00020.140.166,000
2021-10-04VSME0.1550.1550.1550.155-0.005230,00090.140.16130,00020,0005,00037,50037,500
2021-10-01VSME0.160.160.160.160.00537,50050.150.167,50030,000
2021-09-30VSME0.1350.160.1350.1550.015243,000230.140.16114,00018,50041,0007,50052,00010,000
2021-09-29VSME0.150.150.150.150.0121,00020.1350.1415,0006,000
2021-09-28VSME0.140.140.1350.14118,200230.130.1568,50031,5005,5004,0008,500200
2021-09-27VSME0.1550.170.140.14-0.01493,500530.140.16339,50044,00030,00010,5006,00043,50020,000
2021-09-24VSME0.150.150.150.1525,00010.1350.1625,000
2021-09-23VSME0.150.1350.16
2021-09-22VSME0.150.150.150.15100,79570.1350.16100,50095200
2021-09-21VSME0.150.150.150.15-0.005171,000170.1450.16103,50031,00015,00016,5005,000
2021-09-20VSME0.1550.1550.150.15-0.00520,45050.1450.1619,950500
2021-09-17VSME0.150.1550.150.1550.005256,182240.1450.16138,00027,00015,25030,5004001,00044,00032
2021-09-16VSME0.150.1550.150.1550.005359,111140.1450.16300,00019,5005,00012,00022,500111
2021-09-15VSME0.1450.150.1450.1541,60050.1450.164,00037,500100
2021-09-14VSME0.1550.1550.150.1550.005333,190220.1450.16166,69013,00016,50074,50062,500
2021-09-13VSME0.150.160.150.15-0.005226,20070.1450.16204,0002,00020,000200
2021-09-10VSME0.130.1650.130.1550.03971,442930.1450.16489,88583,00094,00072,00021,000192,50019,057
2021-09-09VSME0.1150.130.1150.1250.005818,000490.1250.13483,500174,00056,00014,50090,000
2021-09-08VSME0.1250.130.120.12-0.005843,000640.1150.12458,000106,50079,00054,5004,000141,000