07:34:14 EST Tue 19 Nov 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
2019-11-18VMETA0.180.1850.1550.155-0.015570,2261620.1550.17300,12847,50063,60041,0006002,398115,000
2019-11-15VMETA0.1750.1850.1650.17-0.005736,5632320.170.18546,26242,00027,00025,8004233,5002,07889,500
2019-11-14VMETA0.180.180.170.175-0.01926,9682370.1750.18692,84630,00020,10670,8885,0005,628102,500
2019-11-13VMETA0.210.220.1850.185-0.02706,2141660.1850.19456,791107,0008,00846,00011,91576,500
2019-11-12VMETA0.230.230.1950.205-0.031,680,6683230.2050.21996,10950,00063,10187,7069,1002,000185,652287,000
2019-11-11VMETA0.2550.2550.230.24-0.01510,8121200.230.24386,54653,50015,6008,0004,2834,00088338,000
2019-11-08VMETA0.2450.260.240.250.0151,119,8502040.250.255732,61937,00072,75032,95010068,931175,500
2019-11-07VMETA0.230.2350.220.2350.005459,0011130.230.235356,2759,62125,4002,3792303,09662,000
2019-11-06VMETA0.2350.240.2250.23-0.021,310,0262880.2250.23788,00693,50085,300108,00047018,00033,250183,500
2019-11-05VMETA0.250.2650.240.25-0.0051,358,4002660.2450.255980,241114,00044,81068,35543649,558101,000
2019-11-04VMETA0.2750.280.250.255-0.025870,1772840.2550.26539,71736,50054,85074,5886003,00019,422141,500
2019-11-01VMETA0.2850.2950.2750.28511,0861430.280.29305,13941,00051,50035,35014,59763,500
2019-10-31VMETA0.320.320.280.28-0.03604,9421490.280.285339,35754,00010,00035,5001406,0006,945153,000
2019-10-30VMETA0.290.330.280.310.02996,7031680.3050.31708,94586,00036,10014,1008063,00059,25288,500
2019-10-29VMETA0.320.320.270.29-0.0251,297,1183240.290.295761,23975,50031,750180,85523,00081,774143,000
2019-10-28VMETA0.3350.3350.3150.315-0.02899,0126310.310.325606,45855,000130,38544,0005003,50023,16950035,500
2019-10-25VMETA0.3550.3550.330.335-0.02934,6443770.330.335539,300146,00075,62031,02312,50015,50045,20169,500
2019-10-24VMETA0.360.370.3550.3550.005187,338930.3550.36560,73747,00015,9009,5009,70144,500
2019-10-23VMETA0.3650.3650.350.35-0.0197,393710.350.3671,9533,5008,0005,0009408,000
2019-10-22VMETA0.3550.3650.350.360.005170,2051380.3550.365102,13510,0502742,74655,000
2019-10-21VMETA0.370.370.350.36-0.005296,861870.350.36187,46244,00012,5004005,49947,000
2019-10-18VMETA0.3650.3750.360.36128,7421040.360.3763,1373,50016,9004,5455003,16037,000
2019-10-17VMETA0.3650.3650.350.355269,685930.3550.365118,14914,00034,0002,05035583,13118,000
2019-10-16VMETA0.3750.380.3450.355-0.005247,9791030.3550.365178,64230,50025,9001,50093710,500
2019-10-15VMETA0.3650.380.360.360.02313,1762050.3550.38153,53939,50010,30012,80040028,63768,000
2019-10-11VMETA0.350.3650.340.34-0.025605,6342230.340.36421,70019,40071,50631,4602,6741,0001,39456,500
2019-10-10VMETA0.3750.380.3550.365341,2011780.350.365217,93159,50018,8003,5005003,97050036,500
2019-10-09VMETA0.3750.3750.360.3650.005330,3121380.3650.3858,69475,50019,00034,0003,7752,00026,343500110,500
2019-10-08VMETA0.380.3850.360.36-0.015406,2862140.360.38248,93250,00021,10018,2003,0002,50027,55435,000
2019-10-07VMETA0.4150.4150.3750.375-0.03360,3372040.370.385252,60935,5007,02018,72750050098144,500
2019-10-04VMETA0.390.420.3850.4050.03623,9111690.4050.41354,92011,50072,10038,2755,00023,616118,500
2019-10-03VMETA0.3650.390.3550.3750.02636,5812180.3750.385335,13560,50039,35030,1002,10016,50023,896129,000
2019-10-02VMETA0.3550.380.330.3550.0151,443,8808660.3550.37803,86788,50076,40093,500500207,00071,613102,500
2019-10-01VMETA0.3850.400.340.34-0.035945,0176860.340.35498,781119,500107,95033,85016,67014,00033,7664,000116,500
2019-09-30VMETA0.400.400.3750.385-0.015293,5541410.3750.39194,62436,0002,3701,7273008,77349,760
2019-09-27VMETA0.410.4150.400.40-0.005121,6801010.400.4299,2928,0002,0272002,5004,1615,500
2019-09-26VMETA0.4150.420.4050.405-0.005264,3021350.4050.425159,03110,00011,87724,2951,0001,39956,700
2019-09-25VMETA0.430.4350.410.41-0.03341,8262190.410.415181,23455,00020,35034,5005,24245,500
2019-09-24VMETA0.4650.4650.4350.45-0.02435,8981450.4350.455172,61090,00033,55035,0001506,50013,58884,500
2019-09-23VMETA0.4650.4750.450.470.005233,4171070.460.47108,39150,50032,3906,0001,0802,0001,05632,000
2019-09-20VMETA0.480.490.450.465-0.02627,0284970.4650.475424,66331,71125,00012,00041019,00018,24496,000
2019-09-19VMETA0.490.4950.4750.4850.005149,660630.480.485111,45028,5001,450906707,500
2019-09-18VMETA0.4950.510.480.48-0.01126,796670.480.4987,51611,5008,1005,0004,5001,6808,500
2019-09-17VMETA0.4850.510.4850.490.005257,258940.490.50194,77513,0002,00021,50095013,5002,0339,500
2019-09-16VMETA0.500.510.4850.485-0.015168,910810.4850.495108,44423,00018,5005,00096613,000
2019-09-13VMETA0.490.520.490.50133,571860.4950.5084,59916,000502,4461,3006,67622,500
2019-09-12VMETA0.540.550.4850.51-0.03832,5522930.490.53481,33285,00012,77567,16113,5002,784170,000
2019-09-11VMETA0.540.570.530.54-0.01454,5802130.530.57250,05964,00045,18717,5128,0006,82263,000
2019-09-10VMETA0.590.590.530.55-0.02720,3534100.530.55351,67927,50067,00064,50022023,50079,454106,500
2019-09-09VMETA0.550.600.550.570.02958,0833910.560.57504,83897,48535,77373,90011,50019,00096,5871,000118,000
2019-09-06VMETA0.550.550.520.550.01311,4651880.540.55235,70147,00013,1022,0005002,5004,1626,500
2019-09-05VMETA0.490.540.490.540.05556,3132410.520.54377,36293,50020,5004205,5001,53157,500
2019-09-04VMETA0.470.520.450.490.03716,5772970.4750.51469,096124,50036,73022,2008,9006,0001,65150047,000
2019-09-03VMETA0.450.4750.4350.460.02410,6081170.450.46294,94315,00030,3002,0005,00015,0002,36546,000
2019-08-30VMETA0.4450.4550.440.44422,0511020.4350.44336,71617,00023,57040036544,000
2019-08-29VMETA0.400.450.400.440.03433,5551170.440.45296,90621,00060,2008,9001851,36445,000
2019-08-28VMETA0.410.420.3950.415-0.015452,7781670.4050.415273,14277,00038,80013,5001855,65144,500
2019-08-27VMETA0.4350.4450.420.43-0.015242,6781310.420.435134,23938,0005,00010,00021,5002,43931,500
2019-08-26VMETA0.440.450.430.44-0.01275,3411080.440.45211,08724,5004,72313,4001,63120,000
2019-08-23VMETA0.450.460.440.445367,4521160.440.455173,23344,75026,50046,50010,0001,46965,000
2019-08-22VMETA0.480.480.430.445-0.025317,5241450.4450.46169,57247,0001,50020,0976587,0001,19770,500
2019-08-21VMETA0.4850.4950.4650.47-0.005249,823880.470.48123,53052,00010016,0004421,25156,500
2019-08-20VMETA0.490.510.460.475-0.015525,6821670.4750.495219,65368,38513,20068,78013,164142,500