21:37:27 EST Wed 20 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
2019-11-20VMTB0.220.200.22
2019-11-19VMTB0.200.220.200.222,50020.200.225002,000
2019-11-18VMTB0.200.220.200.221,13030.200.221,130
2019-11-15VMTB0.190.220.180.22-0.00548,000220.180.2230,0005,5003,5002,5006,500
2019-11-14VMTB0.2050.230.190.2250.02551,648220.190.2119,0009,00014823,500
2019-11-13VMTB0.200.230.200.230.0318,500110.220.2356,0002,0002,5008,000
2019-11-12VMTB0.200.200.23
2019-11-11VMTB0.200.200.23
2019-11-08VMTB0.200.200.22
2019-11-07VMTB0.2350.2350.200.23-0.00531,200100.200.2321,2004,5005,000500
2019-11-06VMTB0.200.2350.200.23515,000110.200.23510,0001,0004,000
2019-11-05VMTB0.230.2350.230.2350.0056,00030.2050.2356,000
2019-11-04VMTB0.190.230.190.230.0114,32560.190.2310,1252004,000
2019-11-01VMTB0.220.1850.22
2019-10-31VMTB0.2050.220.1850.220.01522,200110.1850.229,0005,0004,5002003,500
2019-10-30VMTB0.200.2050.200.20510,00020.180.20510,000
2019-10-29VMTB0.180.2050.180.2050.0052,50020.180.2052,500
2019-10-28VMTB0.200.180.205
2019-10-25VMTB0.200.180.205
2019-10-24VMTB0.200.200.1750.200.0130,100170.180.20512,1002,50015,500
2019-10-23VMTB0.190.1750.205
2019-10-22VMTB0.180.210.180.210.0157,500210.170.2126,0004,0006,50021,000
2019-10-21VMTB0.200.180.22
2019-10-18VMTB0.190.210.180.21-0.0119,500110.170.21513,5001,5004,500
2019-10-17VMTB0.220.190.215
2019-10-16VMTB0.220.190.215
2019-10-15VMTB0.220.220.220.221,20030.190.2152001,000
2019-10-11VMTB0.190.220.190.220.038,815100.190.2252,3153,5002,0001,000
2019-10-10VMTB0.190.190.22
2019-10-09VMTB0.190.200.23
2019-10-08VMTB0.220.220.190.22-0.0123,900110.190.232,4004,00017,500
2019-10-07VMTB0.200.200.200.20-0.033,00010.190.233,000
2019-10-04VMTB0.230.190.22
2019-10-03VMTB0.230.190.22
2019-10-02VMTB0.230.190.23
2019-10-01VMTB0.230.210.23
2019-09-30VMTB0.2150.230.210.23-0.0059,56970.210.232,0693,0002,0002,500
2019-09-27VMTB0.230.2350.230.2350.016,50040.210.2352,0004,000500
2019-09-26VMTB0.2250.210.235
2019-09-25VMTB0.2350.2350.2350.2350.0170020.210.235200500
2019-09-24VMTB0.2250.2350.220.2350.01510,50060.210.2355,0003,5002,000
2019-09-23VMTB0.210.220.210.220.0223,00070.210.22515,0004,0004,000
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