18:53:03 EDT Thu 19 Sep 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
2019-09-19VDME0.2650.270.260.26-0.0118,29080.250.2612,4904005,400
2019-09-18VDME0.280.280.280.280.014,60040.260.284,5005050
2019-09-17VDME0.270.270.270.2721,47570.270.2821,475
2019-09-16VDME0.270.270.270.270.0221,00040.260.2819,5001,500
2019-09-13VDME0.250.250.250.25-0.026,00020.250.281,0005,000
2019-09-12VDME0.280.280.280.280.011,00010.240.281,000
2019-09-11VDME0.2650.280.2650.280.0316,00050.2450.288,5002,5005,000
2019-09-10VDME0.250.250.250.253,89930.250.2653,899
2019-09-09VDME0.280.280.250.25-0.0329,350120.240.2519,1002,0002501,0007,000
2019-09-06VDME0.280.280.270.280.00533,400110.250.2820,4004,0004,0005,000
2019-09-05VDME0.280.280.2750.275-0.0056,00020.240.286,000
2019-09-04VDME0.280.280.280.28-0.0123,80060.2350.2823,800
2019-09-03VDME0.290.290.2850.290.00553,232170.240.2853,14290
2019-08-30VDME0.2550.2850.2550.2850.025101,645260.260.28576,64510,00015,000
2019-08-29VDME0.2550.2550.2550.255-0.0051,80040.220.268001,000
2019-08-28VDME0.2450.2650.220.260.01587,790260.2050.2672,3401005,10025010,000
2019-08-27VDME0.2450.2450.230.24527,60170.210.2521,0016,500100
2019-08-26VDME0.240.2450.240.2450.01542,00030.2450.2542,000
2019-08-23VDME0.230.240.220.23-0.0220,87580.220.245,87550010,0004,500
2019-08-22VDME0.260.260.2250.225-0.02512,14090.220.2510,3401,000300500
2019-08-21VDME0.260.260.240.2529,20090.230.2523,0003,0002003,000
2019-08-20VDME0.260.260.230.25-0.0140,300290.230.2527,5504,5002,0001,7501,0003,500
2019-08-19VDME0.2150.290.1950.260.04566,831240.240.2655,8918,0004002,540
2019-08-16VDME0.2150.2150.2150.2150.0154,30020.1850.2154,000300
2019-08-15VDME0.200.1850.20
2019-08-14VDME0.200.2150.1950.2150.01593,800110.190.21580,30013,500
2019-08-13VDME0.210.210.200.200.00523,00040.180.2012,0001,00010,000
2019-08-12VDME0.1950.210.180.190.0269,750200.180.2032,70010,0005,5005021,500
2019-08-09VDME0.190.1950.170.185-0.00543,800220.1750.1925,2002,00012,0006004,000
2019-08-08VDME0.190.190.190.190.0113,50030.180.193,50010,000
2019-08-07VDME0.180.200.180.180.01587,000220.180.2048,00023,5001,0001,00013,500
2019-08-06VDME0.180.1850.180.1850.0211,00020.1750.1851,00010,000
2019-08-02VDME0.1650.1650.1650.165-0.01520,20060.160.2113,0007,000200
2019-08-01VDME0.180.160.21
2019-07-31VDME0.180.1850.180.1850.01564,800110.160.2158,0005001,5005003004,000
2019-07-30VDME0.170.210.1650.1783,300240.160.2139,00020,0005,5005,00030013,500
2019-07-29VDME0.170.170.170.170.012,00020.170.1751,500500
2019-07-26VDME0.160.160.160.16-0.005410,30070.1550.175405,0005,000300
2019-07-25VDME0.1650.1550.175
2019-07-24VDME0.180.180.1650.165-0.01512,00050.1550.1656,5005,000500
2019-07-23VDME0.160.180.160.180.0226,50060.1550.1820,0005,0001,500
2019-07-22VDME0.160.160.160.16-0.00511,27360.1550.1811,000273
2019-07-19VDME0.170.170.1650.1650.00511,45040.160.1810,0001,450
2019-07-18VDME0.160.160.150.1644,600110.1550.1827,6006,5005,0005,500
2019-07-17VDME0.200.200.160.16-0.0240,90080.160.1838,0002,000400500
2019-07-16VDME0.200.200.180.18-0.01139,614160.180.19119,61410,00010,000
2019-07-15VDME0.1950.200.190.19-0.0056,00030.1850.216,000
2019-07-12VDME0.1950.1850.21
2019-07-11VDME0.200.200.1950.1957,00030.1850.217,000
2019-07-10VDME0.200.200.1950.195-0.0051,34540.1850.211,345
2019-07-09VDME0.200.200.200.206,28030.1850.216,00030250
2019-07-08VDME0.200.200.200.2051020.1850.21510
2019-07-05VDME0.200.1850.21
2019-07-04VDME48010.1850.21480
2019-07-03VDME0.200.200.1950.200.0232,000110.1750.2117,00011,0004,000
2019-07-02VDME0.1950.200.180.18-0.0274,400130.170.2142,40020,00012,000
2019-06-28VDME0.1850.200.1850.2045,539210.180.21524,13911,5001,0004008,500
2019-06-27VDME0.1950.200.1950.200.005114,916190.190.215111,6001,5003161,500
2019-06-26VDME0.180.1950.180.1950.02154,639260.180.20135,1365,5003,000311,000
2019-06-25VDME0.1550.1750.1550.17527,00050.1550.187,00020,000
2019-06-24VDME0.1750.1750.1750.1754,00010.1550.1754,000
2019-06-21VDME0.1750.1550.175
2019-06-20VDME0.1750.1750.1550.17525,50050.1550.1755,00010,00010,500