10:42:49 EDT Wed 19 Jun 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
2019-06-18VMTB0.2050.1950.21
2019-06-17VMTB0.2050.2050.2050.2050.015,00020.190.213,5001,500
2019-06-14VMTB0.1950.220.1950.220.028,50040.190.233,5004,0001,000
2019-06-13VMTB0.200.190.23
2019-06-12VMTB0.220.220.220.220.0250010.200.23500
2019-06-11VMTB0.2050.2050.200.20-0.00531,00040.200.236,0005,00020,000
2019-06-10VMTB0.2050.2050.2050.205-0.025101,100170.2050.2383,50010010,0007,500
2019-06-07VMTB0.230.210.23
2019-06-06VMTB0.210.2350.210.2350.0051,06030.210.23601,000
2019-06-05VMTB0.240.240.230.2349,400100.230.23533,50040015,500
2019-06-04VMTB0.2250.230.2250.230.025,00030.220.242,5002,500
2019-06-03VMTB0.210.210.225
2019-05-31VMTB0.210.230.210.230.021,16030.210.23500160500
2019-05-30VMTB0.210.210.24
2019-05-29VMTB0.210.240.210.24-0.0151,50020.210.241,000500
2019-05-28VMTB0.2550.220.24
2019-05-27VMTB0.2550.2150.24
2019-05-24VMTB20010.2150.24200
2019-05-23VMTB0.2550.2250.24
2019-05-22VMTB0.230.2550.230.2550.01520,300100.230.25510,00030010,000
2019-05-21VMTB0.220.240.220.240.0114,80060.230.244,30010,500
2019-05-17VMTB0.250.2550.220.24-0.0147,000160.220.2420,5009,5006,50010,500
2019-05-16VMTB0.250.220.245
2019-05-15VMTB0.250.250.250.250.018,00020.220.2458,000
2019-05-14VMTB0.2450.250.240.2530,16080.220.2511,6607,0005,0006,500
2019-05-13VMTB0.250.250.2450.250.0350,65760.230.2550,657
2019-05-10VMTB0.2050.250.2050.250.05551,580160.230.2525,5803,00019,0004,000
2019-05-09VMTB0.1850.2050.180.205-0.00555,500140.180.1930,00021,5004,000
2019-05-08VMTB0.210.180.20
2019-05-07VMTB0.210.180.20
2019-05-06VMTB0.210.180.205
2019-05-03VMTB0.210.180.21
2019-05-02VMTB0.180.210.180.210.0057,10040.180.215001006,500
2019-05-01VMTB0.200.2050.200.20510,00020.180.20510,000
2019-04-30VMTB0.1950.210.1950.2050.02550,400150.180.20548,4001,500500
2019-04-29VMTB0.170.170.170.17-0.011,80020.170.1953001,500
2019-04-26VMTB0.180.170.195
2019-04-25VMTB0.180.200.1750.195-0.00520,00070.170.1955,00015,000
2019-04-24VMTB0.1950.200.1950.2010,00020.180.2010,000
2019-04-23VMTB0.1850.200.1850.200.02520,00060.180.2010,5009,500
2019-04-22VMTB0.1750.170.19
2019-04-18VMTB0.1750.170.19
2019-04-17VMTB0.1750.170.19
2019-04-16VMTB0.1750.190.1750.1940,50040.1750.1930,00010,500
2019-04-15VMTB0.180.190.180.190.00525,50040.180.1925,500
2019-04-12VMTB0.180.190.180.1850.0135,20090.180.18535,200
2019-04-11VMTB0.180.190.1750.175-0.01513,00030.1750.188,0005,000
2019-04-10VMTB0.1750.190.1750.1922,50040.180.1922,500
2019-04-09VMTB0.180.190.180.19-0.014,05530.1750.194,00055
2019-04-08VMTB0.190.200.190.200.0120,00030.180.2020,000
2019-04-05VMTB0.180.190.180.194,90040.180.193,5004001,000
2019-04-04VMTB0.1850.1950.180.190.00517,50070.190.19516,5001,000
2019-04-03VMTB0.1850.1950.1850.195-0.0111,00020.180.19510,0001,000
2019-04-02VMTB0.2050.180.20
2019-04-01VMTB0.200.200.200.20-0.0051,15020.180.201501,000
2019-03-29VMTB0.1850.200.1850.20-0.0052,35040.180.1952,200150
2019-03-28VMTB0.2050.180.20
2019-03-27VMTB0.2050.2050.2050.2058,50020.180.208,500
2019-03-26VMTB0.200.2050.200.2059,50020.180.2059,500
2019-03-25VMTB0.190.210.180.205-0.01582,600270.180.2154,5007,00050019,0006001,000
2019-03-22VMTB0.2150.220.190.220.019,50050.190.2151,5003,5004,500
2019-03-21VMTB0.1850.2150.1850.2150.0159,30080.1950.2157,8001,000500
2019-03-20VMTB0.190.200.1850.200.01511,82580.1850.208,5002,500325500