07:11:47 EST Sun 17 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
2019-11-15VMN0.090.090.090.090.016,06030.080.095,0001,00060
2019-11-14VMN0.090.090.090.090.011,60720.080.096071,000
2019-11-13VMN0.080.080.09
2019-11-12VMN0.080.080.080.080.00512,00020.080.0912,000
2019-11-11VMN0.0850.0850.0750.075-0.01104,000130.070.09556,00010,0002,00036,000
2019-11-08VMN0.090.090.0850.0850.00515,74640.0750.0956,0007469,000
2019-11-07VMN0.0750.080.0750.0880,16070.0750.09580,000160
2019-11-06VMN0.080.080.070.08162,000180.0750.08133,00020,0005,0001,0003,000
2019-11-05VMN0.0950.0950.080.08-0.0296,000110.0750.0875,0005,00016,000
2019-11-04VMN0.100.100.100.100.0110,00020.090.09510,000
2019-11-01VMN0.090.090.090.090.00538,12050.090.10528,5009,620
2019-10-31VMN0.0850.080.10
2019-10-30VMN0.0850.0850.0850.08530,00030.080.09510,00010,00010,000
2019-10-29VMN0.0850.0850.0850.085-0.0127,00040.080.09516,0001,00010,000
2019-10-28VMN0.090.100.090.095-0.00510,70070.0850.0959,600500600
2019-10-25VMN0.100.100.100.106,77030.0850.106,500270
2019-10-24VMN0.100.100.100.100.00516,00010.090.1016,000
2019-10-23VMN0.0950.0850.095
2019-10-22VMN0.0950.0850.095
2019-10-21VMN0.0950.0950.0950.095-0.00514,50020.080.09514,500
2019-10-18VMN0.100.100.100.100.0116,00010.0950.1016,000
2019-10-17VMN0.090.090.090.09-0.011,10020.090.101,000100
2019-10-16VMN0.090.100.090.1079,10080.090.1068,60010,000500
2019-10-15VMN0.0950.100.090.10106,200110.0850.1096,20010,000
2019-10-11VMN0.120.120.100.10-0.02110,29990.0950.1089,50010,00029910,500
2019-10-10VMN0.120.100.12
2019-10-09VMN20010.100.12200
2019-10-08VMN0.120.120.120.1248,00040.100.1236,00012,000
2019-10-07VMN0.120.120.1150.120.0150,00060.100.1239,0001,00010,000
2019-10-04VMN0.110.110.110.110.0160,00040.0950.1250,00010,000
2019-10-03VMN0.100.110.100.110.0125,50040.0950.113,50010,00012,000
2019-10-02VMN0.100.100.11
2019-10-01VMN0.110.110.110.110.016,36620.100.116,000366
2019-09-30VMN0.100.100.100.10-0.0113,00030.100.1113,000
2019-09-27VMN0.110.100.11
2019-09-26VMN0.110.110.110.110.0165,00040.1050.1160,0005,000
2019-09-25VMN0.1050.1050.100.1082,00030.0950.1177,0001,5003,500
2019-09-24VMN0.100.100.100.10130,35070.100.11115,0007,8507,500
2019-09-23VMN0.100.100.100.103,50010.100.113,500
2019-09-20VMN0.100.100.11
2019-09-19VMN0.100.100.100.100.0054,00010.100.114,000
2019-09-18VMN0.0950.0950.0950.095-0.0053,50010.0950.103,500
2019-09-17VMN0.100.090.10
2019-09-16VMN0.090.1050.090.095-0.00515,00040.090.1111,5003,500
2019-09-13VMN0.1150.1150.0950.10-0.01550,00080.0950.1137,0003,00010,000
2019-09-12VMN0.1150.1150.1150.11516,17040.090.1216,000170
2019-09-11VMN0.0950.120.0950.120.01541,34090.090.1233,0005,0003,000340
2019-09-10VMN0.1050.1050.1050.1050.005110,00020.0950.115100,00010,000
2019-09-09VMN0.100.100.100.1046,50060.0950.10515,00011,50020,000
2019-09-06VMN0.100.110.100.100.00545,61880.0950.10520,00015,00010,000618
2019-09-05VMN0.0950.100.0950.095-0.00573,88870.090.10561,0008,0003884,500
2019-09-04VMN0.100.100.100.103,50020.0950.1052,5001,000
2019-09-03VMN0.090.100.090.100.01514,00030.0950.1059,0005,000
2019-08-30VMN10010.0850.09100
2019-08-29VMN0.0850.0850.0850.0850.00518,00050.080.0914,0002,0002,000
2019-08-28VMN0.080.080.080.08-0.00529,50050.080.08529,500
2019-08-27VMN0.100.100.080.09-0.01229,100190.080.09207,0003,0005,00010014,000
2019-08-26VMN0.100.0950.10
2019-08-23VMN0.100.0950.105
2019-08-22VMN0.100.0950.105
2019-08-21VMN0.100.100.100.105,00010.0950.1055,000
2019-08-20VMN0.100.100.100.10-0.0051,30020.0950.1051,300
2019-08-19VMN0.100.1050.100.1050.00521,50080.0950.1056,0006,0007,0002,500