13:40:26 EDT Tue 21 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-05-17VCHEM5010.0650.0750
2019-05-16VCHEM0.070.0650.07
2019-05-15VCHEM10010.0650.07100
2019-05-14VCHEM0.070.0650.07
2019-05-13VCHEM0.070.0650.07
2019-05-10VCHEM75020.0650.07250500
2019-05-09VCHEM0.070.0650.07
2019-05-08VCHEM8510.0650.0785
2019-05-07VCHEM0.070.070.070.07-0.00534,08530.0650.0734,085
2019-05-06VCHEM0.070.0750.070.0750.00519,00030.070.07519,000
2019-05-03VCHEM0.070.070.070.072,00020.070.0752,000
2019-05-02VCHEM0.070.070.070.0740,04020.070.07540,040
2019-05-01VCHEM0.070.070.070.0760,00030.070.07560,000
2019-04-30VCHEM0.070.070.075
2019-04-29VCHEM0.070.070.070.071,00010.070.0751,000
2019-04-26VCHEM0.070.070.070.0798,00040.070.07590,0008,000
2019-04-25VCHEM0.070.0650.07
2019-04-24VCHEM0.070.070.070.07-0.00520,00020.0650.0720,000
2019-04-23VCHEM0.0750.0750.0750.07535,00030.070.07535,000
2019-04-22VCHEM0.0750.0750.0750.07530,00020.0750.0830,000
2019-04-18VCHEM0.0750.0750.08
2019-04-17VCHEM4220.0750.0842
2019-04-16VCHEM0.0750.0750.0750.0752,00010.0750.082,000
2019-04-15VCHEM0.0750.0750.0750.075-0.017,50020.0750.087,500
2019-04-12VCHEM0.0850.0750.10
2019-04-11VCHEM0.0750.0750.0750.075-0.0115,00010.0750.1015,000
2019-04-10VCHEM0.0850.0850.0850.08584,02080.0750.1055,000157,000522,000
2019-04-09VCHEM0.090.090.0850.085-0.015146,00090.0750.085126,00010,00010,000
2019-04-08VCHEM0.0950.100.0950.100.01539,56640.090.1139,566
2019-04-05VCHEM0.0950.0950.0850.085-0.0056,00030.0850.0956,000
2019-04-04VCHEM0.090.090.095
2019-04-03VCHEM0.090.090.090.090.01549,50060.090.09513,50018,00018,000
2019-04-02VCHEM0.080.080.0750.075-0.0056,27530.070.0956,275
2019-04-01VCHEM0.080.080.095
2019-03-29VCHEM3010.080.0930
2019-03-28VCHEM0.090.090.080.08-0.0169,000110.080.0961,0004,0004,000
2019-03-27VCHEM0.090.0850.095
2019-03-26VCHEM0.090.090.090.0957,00050.0850.0944,00013,000
2019-03-25VCHEM0.0950.0950.090.09-0.0146,912140.090.1039,1622,7505,000
2019-03-22VCHEM0.100.0950.125
2019-03-21VCHEM24210.0950.125242
2019-03-20VCHEM0.100.0950.125
2019-03-19VCHEM0.100.0950.125
2019-03-18VCHEM0.100.0950.125
2019-03-15VCHEM64120.0950.125641
2019-03-14VCHEM0.100.0950.125
2019-03-13VCHEM0.100.100.100.100.00555,02550.100.1155,00025
2019-03-12VCHEM0.1050.1050.090.0950.005113,850110.0950.125103,45010,400
2019-03-11VCHEM0.090.090.090.09-0.00541,38070.090.12526,00015,000380
2019-03-08VCHEM0.0950.0950.0950.095-0.00517,19050.0950.1257,00010,190
2019-03-07VCHEM0.100.090.125
2019-03-06VCHEM0.100.100.100.10-0.0155,50020.090.1255,500
2019-03-05VCHEM0.1150.090.125
2019-03-04VCHEM0.1150.1150.1150.115-0.0051,25020.090.1251,250
2019-03-01VCHEM0.120.090.115
2019-02-28VCHEM0.120.090.125
2019-02-27VCHEM5010.090.12550
2019-02-26VCHEM0.120.120.120.1216,50040.0950.12516,500
2019-02-25VCHEM0.0950.120.0950.1213,66280.0950.1257,5126,150
2019-02-22VCHEM0.120.0950.125