21:49:07 EST Sat 22 Jan 2022
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
2022-01-21VWHM0.0950.0950.0950.0951,21020.090.0951,210
2022-01-20VWHM0.090.1050.090.0950.01530,790260.090.095422,79051,00012,00045,000
2022-01-19VWHM0.0850.0850.0850.0850.00522,00020.0850.0922,000
2022-01-18VWHM0.0850.100.080.08-0.005875,500410.080.09690,50073,00055,00057,000
2022-01-17VWHM0.0850.0850.0850.085-0.00563,00030.0850.0953,00010,000
2022-01-14VWHM0.090.0850.09
2022-01-13VWHM0.090.0950.0850.085-0.005236,00090.0850.09221,00015,000
2022-01-12VWHM0.0950.0950.0850.09-0.005103,50080.0850.09598,5005,000
2022-01-11VWHM0.0950.100.0950.0950.01100,50090.090.095100,000500
2022-01-10VWHM0.0850.0850.0850.0850.00575,01040.0850.0965,00010,00010
2022-01-07VWHM0.090.090.080.08-0.01281,000140.0750.08241,00030,00010,000
2022-01-06VWHM0.090.090.090.090.00527,00020.0850.0927,000
2022-01-05VWHM0.0950.0950.0850.085-0.0159,50090.0850.0955,2004,000300
2022-01-04VWHM0.0850.0950.080.0950.00573,24080.0850.09566,2407,000
2021-12-31VWHM0.0850.0950.0850.0950.0056,50050.090.0954,5001,0001,000
2021-12-30VWHM0.090.090.090.090.00525,69330.0850.0925,693
2021-12-29VWHM4010.0850.0940
2021-12-24VWHM0.090.090.0850.0856,00020.0850.096,000
2021-12-23VWHM0.0850.0850.0850.085-0.00515,00010.0850.0915,000
2021-12-22VWHM0.0850.090.0850.090.00581,00060.0850.0969,0001,00011,000
2021-12-21VWHM0.080.090.080.090.015101,02090.080.0962,0001,00038,00020
2021-12-20VWHM0.0750.080.0750.08120,058140.0750.0810,0008,00048,0001,0001,05052,0008
2021-12-17VWHM0.0750.080.0750.0851,01060.0750.0850,0001,00010
2021-12-16VWHM0.080.080.080.080.005365,11580.0750.09335,00030,000115
2021-12-15VWHM0.0750.0750.0750.075200,00060.0750.08200,000
2021-12-14VWHM0.080.080.0750.075-0.005242,010100.0750.08208,00022,0002,00010,00010
2021-12-13VWHM0.0850.090.080.08-0.01230,170150.0750.09227,1703,000
2021-12-10VWHM0.0850.090.0850.090.005293,569140.0850.09291,5701,000999
2021-12-09VWHM0.0850.0850.0850.08525,00010.080.0925,000
2021-12-08VWHM0.090.090.090.090.0051,02520.0850.091,00025
2021-12-07VWHM0.0850.0850.09
2021-12-06VWHM0.080.0850.080.0850.0141,00050.080.0940,0001,000
2021-12-03VWHM0.0750.0750.0750.0751,50020.0750.081,500
2021-12-02VWHM0.080.080.0750.075-0.005331,025180.0750.08288,00012,00030,0001,00025
2021-12-01VWHM0.080.080.095
2021-11-30VWHM0.080.080.080.08186,50090.080.085166,50010,00010,000
2021-11-29VWHM1010.080.08510
2021-11-26VWHM0.080.080.080.08-0.005229,00060.080.085228,0001,000
2021-11-25VWHM0.090.090.0850.085145,800110.080.09141,0002,0002,000
2021-11-24VWHM0.090.090.080.085-0.01247,020210.0850.09202,01025,0004,00016,00010
2021-11-23VWHM0.0950.1050.0950.095-0.005311,249170.090.095308,2491,0002,000
2021-11-22VWHM0.110.110.100.10-0.014,20050.100.1053,500500200
2021-11-19VWHM0.1050.1150.1050.110.01562,610220.110.115556,6006,00010
2021-11-18VWHM0.100.110.0950.1050.005547,001280.1050.11543,5001,0002,501
2021-11-17VWHM0.1050.1050.100.10-0.005309,500110.100.105309,000500
2021-11-16VWHM0.100.1050.100.1050.01160,590140.100.105129,50030,0001,08010
2021-11-15VWHM0.1050.1050.0950.095-0.005193,500120.0950.10193,000500
2021-11-12VWHM0.0950.1050.0950.100.005612,770280.100.105588,42021,0002,500850
2021-11-11VWHM0.090.0950.090.0950.005662,138260.090.095660,0001,0001,000138
2021-11-10VWHM0.090.090.090.09260,010140.0850.09260,00010
2021-11-09VWHM0.090.090.090.09191,950120.0850.09191,000950
2021-11-08VWHM0.090.090.0850.090.005177,822160.0850.09175,2222,000600
2021-11-05VWHM0.080.0850.080.0850.005171,00070.080.09170,0001,000
2021-11-04VWHM0.080.0850.080.08-0.00592,86590.080.08591,7501,115
2021-11-03VWHM0.080.0850.080.0850.005416,250150.0850.09416,250
2021-11-02VWHM0.080.080.080.08139,40090.080.085139,400
2021-11-01VWHM0.0750.080.0750.080.01306,10090.0750.08296,6009,000500
2021-10-29VWHM0.070.070.070.076,00010.070.0756,000
2021-10-28VWHM0.080.080.0650.065-0.01864,894360.0650.075487,47566,000139,00015,419157,000
2021-10-27VWHM0.0750.0750.0750.0750.005210,00060.070.075177,00033,000
2021-10-26VWHM0.070.070.070.07168,000130.070.07535,00069,00024,00040,000
2021-10-25VWHM0.070.070.070.070.0139,75050.0650.073,00032,0004,000750