10:04:03 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-02-21VDME0.210.2250.210.22520,40070.220.22520,000400
2020-02-20VDME0.2150.2250.2150.2250.0150,675170.200.22526,50011,5005,5007,000175
2020-02-19VDME0.2150.2250.2150.2250.01513,48040.200.22510,0003,000480
2020-02-18VDME0.220.220.210.21-0.0146,488130.200.2315,40015,0003,00013,088
2020-02-14VDME0.220.230.220.232,72540.210.232,100125500
2020-02-13VDME0.240.240.2150.215-0.02579,000100.210.22575,0004,000
2020-02-12VDME0.230.240.2250.240.01551,625160.2050.2450,125500500500
2020-02-11VDME0.2150.2250.2150.215-0.0052,77550.2050.231,0001,775
2020-02-10VDME0.2150.230.2150.220.01552,755170.220.2333,2557,5005,5006,000500
2020-02-07VDME0.2050.220.2050.220.0111,57560.2050.21510,875500200
2020-02-06VDME0.210.210.210.2120,00020.200.2120,000
2020-02-05VDME0.220.220.210.21-0.0235,380120.210.2211,3807,5007,5009,000
2020-02-04VDME0.230.230.230.2318,00030.220.2318,000
2020-02-03VDME0.240.240.1950.23162,722240.200.23110,57710,0006,5005,0005,145
2020-01-31VDME0.240.240.230.23-0.00517,50030.2150.2417,500
2020-01-30VDME0.2350.2350.2350.2356,23570.230.244,7355001,000
2020-01-29VDME0.2350.2350.2350.2350.00585030.230.235850
2020-01-28VDME0.230.230.220.2335,047110.230.23534,875172
2020-01-27VDME0.240.240.230.2313,00080.230.249,8003,000200
2020-01-24VDME0.240.240.230.2473,223190.230.2462,3001,5004,0005,223200
2020-01-23VDME0.230.240.220.240.0161,960200.230.2459,5005001,500285175
2020-01-22VDME0.2250.230.2250.2311,613100.220.239,2692,000
2020-01-21VDME0.230.230.230.236,51860.220.233,3001,0001,0001,218
2020-01-20VDME0.230.2150.23
2020-01-17VDME0.220.230.220.2326,500120.220.2311,5002,5002,5003,0007,000
2020-01-16VDME0.230.220.23
2020-01-15VDME0.230.230.230.2315,765150.220.2310,6652,5005002,000100
2020-01-14VDME0.230.230.230.230.0113,55080.2250.2311,5505001,500
2020-01-13VDME0.220.2250.220.22-0.0132,350150.220.2324,7001,5003,5002,500
2020-01-10VDME0.220.240.2150.2323,100130.2150.236,0005,0005005,0001,0005,600
2020-01-09VDME0.230.230.230.2323,50080.220.2316,0003,5002,0002,000
2020-01-08VDME0.230.230.230.2323,72690.230.2420,5001,5001,500226
2020-01-07VDME0.230.240.230.247,79170.220.234,2913,000500
2020-01-06VDME0.250.250.220.22-0.01518,027110.220.2414,62433003,100
2020-01-03VDME0.2350.270.2350.270.046,00030.210.2451,0001,0004,000
2020-01-02VDME0.230.230.230.231,22220.210.271,000222
2019-12-31VDME0.220.2550.220.230.0254,752200.2150.25520,50217,50012,5001,0002503,000
2019-12-30VDME0.210.210.210.21-0.016,04550.210.223,2852,500260
2019-12-27VDME0.220.220.220.2260,00060.210.2360,000
2019-12-24VDME0.220.220.23
2019-12-23VDME0.220.220.23
2019-12-20VDME0.220.220.255
2019-12-19VDME0.2250.250.220.225,40050.220.2551,0005002,0001,900
2019-12-18VDME0.220.2250.255
2019-12-17VDME0.220.2550.220.2231,60080.220.25531,000600
2019-12-16VDME0.220.250.220.250.031,61150.220.255500318793
2019-12-13VDME0.2250.2250.220.2226,78060.220.24521,7805,000
2019-12-12VDME0.220.220.220.22-0.01510,00020.2250.25510,000
2019-12-11VDME0.230.2350.230.2350.00536,55580.220.25532,0004,00050055
2019-12-10VDME0.2350.2350.230.230.00516,20060.230.23515,000500700
2019-12-09VDME0.2350.2350.2250.22513,60040.2250.2313,600
2019-12-06VDME0.2250.2250.2250.22510,00010.2250.23510,000
2019-12-05VDME0.2250.2250.2250.22523,33350.2250.23523,000333
2019-12-04VDME0.2250.2250.2250.22567020.2250.235670
2019-12-03VDME0.2250.2250.2250.2258,05030.2250.238,050
2019-12-02VDME0.2250.2250.2250.22512,00030.2250.2412,000
2019-11-29VDME0.2450.2450.2250.225-0.0173,600110.2250.25571,6002,000
2019-11-28VDME0.2350.2350.2350.2350.0115,00010.2350.25515,000
2019-11-27VDME0.2450.2450.2250.22531,80050.2250.2629,8005001,500
2019-11-26VDME0.2250.2450.2250.225-0.00511,80040.2250.2511,000800
2019-11-25VDME0.2250.230.2250.230.00531,40080.230.2530,4001,000