06:54:52 EDT Thu 13 Aug 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
2020-08-12VMTB0.570.580.530.570.04192,0171050.530.5777,33349,0007,50025,50015,50016,300884
2020-08-11VMTB0.580.590.520.56-0.04255,1951900.540.59101,15340,50017,00041,00050015,50037,2501,892
2020-08-10VMTB0.500.650.490.600.11455,7072510.590.61281,72952,00059,00018,00033,05611,672
2020-08-07VMTB0.490.4950.4850.490.0161,350300.480.4949,9504,5005001,5002,5002,000400
2020-08-06VMTB0.460.520.450.490.035444,2451120.480.49310,80124,00070,5007,50018,60012,844
2020-08-05VMTB0.440.460.440.4550.01141,581530.4150.455134,7953,0005001,0005001,786
2020-08-04VMTB0.390.4450.390.4450.055360,6401300.4350.445262,78933,50027,00060018,00012,0006,651
2020-07-31VMTB0.3750.390.370.390.02105,357360.380.3963,00014,00011,00050015,900957
2020-07-30VMTB0.3750.380.360.375-0.01588,835440.360.37552,90015,50016,0003,500935
2020-07-29VMTB0.400.410.380.395-0.005211,781530.380.40162,74923,0005,50010,5009,500532
2020-07-28VMTB0.3850.400.370.40119,340330.3750.40102,1404,5001,0006,6005,100
2020-07-27VMTB0.360.400.360.400.05564,7461150.3850.40471,36045,0001,0001,5007,00028,50010,386
2020-07-24VMTB0.3550.390.350.35-0.04175,500470.350.36125,20016,5009,0005,00019,100700
2020-07-23VMTB0.3750.3950.370.38-0.0230,910170.3750.407,3755,00012,5005,0001,035
2020-07-22VMTB0.390.400.3750.40177,992660.380.40153,3008,6927,0005007,0001,500
2020-07-21VMTB0.400.400.360.40289,463640.3850.40257,2003,0006,5001,00012,7009,063
2020-07-20VMTB0.3950.400.390.400.005460,459980.390.40377,55926,00020019,5001,0002,50031,5002,200
2020-07-17VMTB0.370.3950.360.3950.03594,600240.380.39577,5005,0006,0006,000100
2020-07-16VMTB0.380.380.360.370.0150,000210.3550.3730,5008,0005,0002,0003,5001,000
2020-07-15VMTB0.3750.380.3450.375-0.005126,290370.3550.375101,14014,0001,0003,0005,5001,650
2020-07-14VMTB0.400.400.3750.38-0.0264,740300.370.4052,3003,5003,5001,0003,500940
2020-07-13VMTB0.4150.420.390.40-0.01196,893930.390.40147,21315,7001,00015,00010,8266,854
2020-07-10VMTB0.430.430.3950.40-0.05313,888820.400.43259,14615,00017,50050020,0001,732
2020-07-09VMTB0.440.450.3850.450.02409,8571650.420.45297,29038,84024,0009,00033,3337,294
2020-07-08VMTB0.400.4450.380.440.04183,471800.420.44115,71129,70018,50016,7002,860
2020-07-07VMTB0.390.400.380.400.0192,566420.370.4077,0006,5003,0004,5001,566
2020-07-06VMTB0.400.400.380.390.02156,485630.380.4093,50034,50013,5003003,00010,0001,200
2020-07-03VMTB0.3850.3950.370.37-0.005119,600200.370.38100,0006,0002,0003005005,5005,300
2020-07-02VMTB0.370.3850.370.3750.005133,082590.3750.38108,20010,0006,0006,0001,5001,166
2020-06-30VMTB0.3650.380.3350.37511,0251510.340.37381,25057,00028,5004,00037,0002,275
2020-06-29VMTB0.3750.390.3650.37302,2601040.3650.37254,46021,5007,5005,50012,500800
2020-06-26VMTB0.3350.370.3350.370.03260,1341060.3450.37200,84524,00022,5001,00011,309480
2020-06-25VMTB0.350.360.310.34-0.01204,856580.320.345178,5857,5007,0002,0008,335436
2020-06-24VMTB0.3150.370.3050.350.04218,789780.2950.35149,60023,00015,0002,00026,9642,225
2020-06-23VMTB0.280.310.2750.310.03273,8041030.3050.31242,4008,50011,0004,0005,1302,474
2020-06-22VMTB0.2950.2950.240.28-0.01589,000420.260.2858,8009,5007,5001,5007,5004,200
2020-06-19VMTB0.2950.2650.295
2020-06-18VMTB0.2650.2950.2650.295-0.00519,025190.270.2959,0251,0001,0001,5006,500
2020-06-17VMTB0.300.2650.30
2020-06-16VMTB0.300.300.280.3031,34060.280.3031,000340
2020-06-15VMTB0.280.300.280.300.02556,800220.280.3035,80012,0004,5004,500
2020-06-12VMTB0.270.2950.2650.280.01560,533230.2650.2838,5085,0005,5001,5005,0005,025
2020-06-11VMTB0.260.270.260.270.04170,400580.260.2779,60027,00030,5004,50028,500300
2020-06-10VMTB0.2350.260.230.2610,50050.240.266,0005004,000
2020-06-09VMTB0.260.260.260.2625,00050.2250.2622,5005005001,500
2020-06-08VMTB0.250.260.250.260.02252,300320.2350.26228,3007,5008,5007,500500
2020-06-05VMTB0.240.240.240.24-0.021,00010.2250.241,000
2020-06-04VMTB0.230.260.2250.25-0.0219,400150.2250.256004,3004,5005,5004,500
2020-06-03VMTB0.250.270.250.270.0135,50030.2250.26535,500
2020-06-02VMTB0.250.260.250.2650,101120.220.2639,0003,5003,5004,000100
2020-06-01VMTB0.2250.260.2250.260.0620,500180.2250.2611,5002,5003,5003,000
2020-05-29VMTB0.2050.2250.2050.220.024,50040.190.2255002,5001,500
2020-05-28VMTB0.200.220.200.200.005248,981280.2050.225218,68113,0004,0006,0004,0003,300
2020-05-27VMTB0.1950.200.180.18-0.01152,500190.180.195140,0003,0005002,0007,000
2020-05-26VMTB0.190.190.1750.190.015352,500140.190.195339,5001,0003,0009,000
2020-05-25VMTB0.170.1750.170.1750.0289,500120.170.1870,0003,5003,50012,500
2020-05-22VMTB0.1550.1650.150.1650.0129,20090.150.1710,20015,5005003,000
2020-05-21VMTB0.180.180.1550.1650.015109,300120.1550.1798,7001,0009,500100
2020-05-20VMTB0.180.180.150.16-0.01217,500320.1550.1664,00090,5006,00057,000
2020-05-19VMTB0.170.170.170.170.01519,50080.1550.172,0008,5001,0008,000
2020-05-15VMTB0.1550.1550.17
2020-05-14VMTB0.1550.1550.17