14:12:38 EDT Tue 16 Jul 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
2019-07-15VNVX0.1350.1350.1350.1350.00518,00050.130.13517,500500
2019-07-12VNVX0.130.1250.135
2019-07-11VNVX0.1350.1350.130.13-0.00516,50040.1250.13515,0001,500
2019-07-10VNVX0.1350.1350.1250.13533,49660.1250.13532,500496500
2019-07-09VNVX0.1350.1350.1350.1351,69540.1250.1351,10095500
2019-07-08VNVX0.1350.1350.1350.1354,00010.1250.1354,000
2019-07-05VNVX0.1350.1350.1350.1350.0056,15750.1250.1354,5001571,500
2019-07-04VNVX0.130.130.130.130.01515,00040.120.13512,5002,500
2019-07-03VNVX0.1350.1350.1150.115-0.0240,50090.1150.1340,500
2019-07-02VNVX0.1350.1350.130.13527,00050.1250.13527,000
2019-06-28VNVX0.1350.1350.1350.13511,50060.130.13511,500
2019-06-27VNVX0.140.140.1350.13513,50030.130.1356,0007,500
2019-06-26VNVX0.140.140.1350.135-0.00529,65070.1350.1429,500150
2019-06-25VNVX0.160.160.140.14-0.0375,152140.1350.1460,05210,050505,000
2019-06-24VNVX0.170.170.170.1714,00090.160.1713,0001,000
2019-06-21VNVX0.170.170.170.170.0223,817100.160.1723,600217
2019-06-20VNVX0.170.170.150.150.0143,150100.1350.1738,0001505,000
2019-06-19VNVX0.140.1350.155
2019-06-18VNVX0.150.150.140.14-0.005150,00050.1350.17150,000
2019-06-17VNVX0.1450.150.17
2019-06-14VNVX0.1450.150.17
2019-06-13VNVX0.160.160.1350.145-0.01517,00050.140.176,0001,00010,000
2019-06-12VNVX0.160.150.17
2019-06-11VNVX0.160.170.160.170.011,90030.150.174001,000500
2019-06-10VNVX0.160.160.160.16-0.012,08030.150.1752,080
2019-06-07VNVX0.170.150.175
2019-06-06VNVX0.1650.1650.1650.165-0.0052,00010.150.1752,000
2019-06-05VNVX0.170.170.170.172,20040.150.1751,700500
2019-06-04VNVX0.170.170.170.1717,00040.150.17517,000
2019-06-03VNVX0.170.170.170.170.0122,00070.150.1721,0001,000
2019-05-31VNVX0.160.160.160.160.02526,00010.150.17526,000
2019-05-30VNVX0.170.170.170.170.0354,00010.150.1754,000
2019-05-29VNVX0.1350.1350.1350.1351,89940.1350.175991,500300
2019-05-28VNVX0.1350.1350.1350.135-0.013,00010.1350.173,000
2019-05-27VNVX0.1450.1350.16
2019-05-24VNVX0.1450.1350.175
2019-05-23VNVX0.140.1450.140.1450.0058,42350.1450.1757,800325298
2019-05-22VNVX0.140.140.140.14-0.018,00030.1350.1454,0004,000
2019-05-21VNVX0.150.140.15
2019-05-17VNVX0.150.150.150.15-0.0114,69940.1450.1514,199500
2019-05-16VNVX0.160.160.160.1625,50050.1450.17515,00010,000500
2019-05-15VNVX0.150.160.150.160.01104,00040.140.16104,000
2019-05-14VNVX0.160.160.150.159,50020.140.169,500
2019-05-13VNVX0.150.140.16
2019-05-10VNVX0.150.150.150.151,00010.1550.161,000
2019-05-09VNVX0.150.150.150.1550010.1350.16500
2019-05-08VNVX0.150.150.150.15-0.0115,00020.150.165,00010,000
2019-05-07VNVX0.160.150.16
2019-05-06VNVX0.160.160.160.1610,00020.150.169,500500
2019-05-03VNVX0.150.160.150.1610,00020.150.165,0005,000
2019-05-02VNVX0.160.150.16
2019-05-01VNVX0.160.160.160.1613,50020.150.1613,500
2019-04-30VNVX0.140.160.140.160.0286,00080.150.1676,00010,000
2019-04-29VNVX0.140.140.140.14-0.01513,05540.1350.1458,0005,055
2019-04-26VNVX0.1550.1350.16
2019-04-25VNVX0.1550.1550.1550.15511,00020.1350.1611,000
2019-04-24VNVX0.1550.1350.155
2019-04-23VNVX0.170.170.1550.155-0.0130,000100.1350.15523,0006,500500
2019-04-22VNVX0.1650.1650.1650.1650.011,00010.1550.1651,000
2019-04-18VNVX0.160.160.1550.15520,39030.1550.16520,390
2019-04-17VNVX0.1550.1550.1550.1550.00522,50050.1550.16522,000500