23:32:36 EDT Sat 21 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
2019-09-20VMTB0.200.200.200.20-0.049,50050.200.2354,0005,000500
2019-09-19VMTB0.240.240.240.244,00010.200.2354,000
2019-09-18VMTB40010.210.24400
2019-09-17VMTB0.220.220.220.22-0.021,58020.210.24801,500
2019-09-16VMTB0.240.210.25
2019-09-13VMTB0.240.210.26
2019-09-12VMTB0.240.2150.26
2019-09-11VMTB0.240.260.240.260.021,90040.2150.255900500500
2019-09-10VMTB0.230.260.230.260.0314,99960.210.268,4996,500
2019-09-09VMTB0.230.230.27
2019-09-06VMTB0.270.270.230.260.01520,030140.230.273,5004,000302,00010,500
2019-09-05VMTB0.2450.270.2450.270.014,50020.240.274,000500
2019-09-04VMTB0.260.240.27
2019-09-03VMTB0.250.270.250.260.0330,809130.240.2617,0005,5004004097,500
2019-08-30VMTB0.230.2250.25
2019-08-29VMTB0.230.250.230.250.02112,500240.230.2599,0001,0005001,0003,5007,500
2019-08-28VMTB0.230.250.230.250.0211,37860.230.257,0003,0003781,000
2019-08-27VMTB0.2350.250.230.250.034,00070.230.252,5005001,000
2019-08-26VMTB0.240.240.2250.240.0210,50050.2250.256,0004,500
2019-08-23VMTB0.240.240.220.240.026,88060.220.253801,0005,500
2019-08-22VMTB0.220.220.235
2019-08-21VMTB0.220.240.220.240.0116,50080.220.241,00015,000500
2019-08-20VMTB5010.220.2450
2019-08-19VMTB0.240.240.230.240.0331,00080.220.2417,5006,0007,500
2019-08-16VMTB0.2450.260.210.225-0.02143,400360.2150.2481,5008,0007,00022,4001,00023,500
2019-08-15VMTB0.2250.2450.2250.245-0.00524,70090.220.24517,7004,0003,000
2019-08-14VMTB0.240.250.240.250.0051,80030.220.2458001,000
2019-08-13VMTB0.220.2450.220.24553,50080.2150.2542,0004,0003,0004,500
2019-08-12VMTB0.2450.2150.24
2019-08-09VMTB0.2450.2450.2450.2454,50010.2150.254,500
2019-08-08VMTB0.2450.2150.24
2019-08-07VMTB0.2250.2450.2250.2450.00529,460120.220.2421,4604,0002,5001,000500
2019-08-06VMTB0.240.250.240.250.00525,50020.230.2425,000500
2019-08-02VMTB0.2150.250.2150.2521,448360.2150.2516,9485001,0002,500500
2019-08-01VMTB0.220.240.2150.24-0.0112,00060.210.242,0004,0006,000
2019-07-31VMTB0.2250.250.2250.2522,034130.2250.2513,5001,0004,0002,0341,500
2019-07-30VMTB0.250.250.250.253,49460.230.252,0004941,000
2019-07-29VMTB0.2250.250.2250.250.02515,50090.220.253,0005,5001,5005,500
2019-07-26VMTB0.2250.220.25
2019-07-25VMTB0.230.2450.2250.245-0.00512,50040.220.255,0002,0005,000500
2019-07-24VMTB0.2550.2550.250.250.0425,75050.240.2525,500250
2019-07-23VMTB0.230.240.210.210.0256,00090.210.25530,50012,50013,000
2019-07-22VMTB0.220.220.190.220.0223,00060.190.2410,5006,0006,500
2019-07-19VMTB0.200.200.200.20-0.04523,80040.190.245,30018,500
2019-07-18VMTB0.210.240.210.24-0.0056,50030.200.2455,0001,500
2019-07-17VMTB0.220.2450.220.2450.02528,900120.190.24520,9008,000
2019-07-16VMTB0.220.190.22
2019-07-15VMTB0.220.180.22
2019-07-12VMTB0.210.220.210.220.0152,00030.180.222,000
2019-07-11VMTB0.2050.2050.2050.205-0.00562520.180.205625
2019-07-10VMTB0.210.210.210.211,80040.180.211,400400
2019-07-09VMTB0.210.180.21
2019-07-08VMTB0.210.180.21
2019-07-05VMTB0.210.200.21
2019-07-04VMTB0.210.200.21
2019-07-03VMTB0.210.200.21
2019-07-02VMTB0.180.220.170.210.0334,696130.200.2119,6961,0005004,0009,500
2019-06-28VMTB0.180.180.20
2019-06-27VMTB0.180.1850.20
2019-06-26VMTB0.190.1950.180.18-0.0110,50090.180.203,1001,5004004,5001,000
2019-06-25VMTB0.190.210.1850.200.00524,600130.1850.2010,30011,5001,0003001,500
2019-06-24VMTB0.210.210.210.210.0155,00010.190.215,000