10:32:55 EDT Fri 20 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
2019-09-19VREN0.2850.310.2850.310.0111,11890.280.3358,7505001,000368500
2019-09-18VREN0.3050.3150.300.30-0.00578,485260.2850.29558,7358,2506,5005,000
2019-09-17VREN0.310.310.3050.305-0.0312,51770.300.334,5003,5174,500
2019-09-16VREN0.3150.3350.3050.305-0.0278,060210.300.33510,0606,0004,00030,00028,000
2019-09-13VREN0.320.320.320.32-0.0057,07860.320.3355786,500
2019-09-12VREN0.3250.3250.310.32533,599110.3050.3218,9005,0004991,2008,000
2019-09-11VREN0.320.3250.320.32518,30080.320.33512,5005003005,000
2019-09-10VREN0.3350.3350.3250.325-0.0125,250110.320.33523,0001,500250500
2019-09-09VREN0.350.350.330.335-0.0419,150100.330.33517,1502,000
2019-09-06VREN0.360.3750.350.35-0.0232,950140.350.42522,0004,5001003506,000
2019-09-05VREN0.3750.3750.3550.37-0.0129,246190.360.42519,5553,0003118805,500
2019-09-04VREN0.380.380.370.37-0.01531,147200.3750.3826,2163,500174757500
2019-09-03VREN0.370.3950.360.3850.0584,164400.370.3952,4502,5643501,0007,80020,000
2019-08-30VREN0.3350.3250.355
2019-08-29VREN0.330.3350.320.335-0.02524,000120.330.35514,8004,2005,000
2019-08-28VREN0.360.360.350.360.00536,400140.330.3822,0007,0004007,000
2019-08-27VREN0.3550.3550.350.3559,45050.350.364,0004505,000
2019-08-26VREN0.380.380.350.3550.00529,350160.350.3822,1501,0002006,000
2019-08-23VREN0.330.350.320.350.0249,058140.330.3546,6652,000393
2019-08-22VREN0.3350.340.330.340.00511,80060.320.386,0003,3002,500
2019-08-21VREN0.320.3350.320.335-0.00512,30030.310.3612,300
2019-08-20VREN0.350.360.320.3671,072210.300.3728,0007,0003,0007,07226,000
2019-08-19VREN0.360.360.330.368,059100.340.4257,047512500
2019-08-16VREN0.380.380.3350.36-0.01582,358300.350.36540,0003,0009,5002,0004,00035823,500
2019-08-15VREN0.3950.400.370.38-0.01591,120210.380.4035,42018,00011,5007,5002,5001,20015,000
2019-08-14VREN0.390.400.390.3950.01528,50070.3950.4027,5001,000
2019-08-13VREN0.410.410.380.39-0.0276,884380.3850.4050,41313,5001,47111,500
2019-08-12VREN0.380.430.370.410.04384,140810.4050.42282,62026,0009,6712503,09962,500
2019-08-09VREN0.380.3850.370.380.01557,785270.370.3821,1002,5009,68524,500
2019-08-08VREN0.370.370.3550.365-0.005183,436510.350.39163,3613,5008993507,0001,3267,000
2019-08-07VREN0.330.3850.320.370.045295,750730.350.385183,1507,00016,00022,60067,000
2019-08-06VREN0.3050.3250.300.3250.035236,262420.320.325200,2003,0002,0004,50056226,000
2019-08-02VREN0.300.3050.280.2983,267160.280.3055,76712,0005,00010,500
2019-08-01VREN0.290.290.290.29-0.018,78420.280.308,784
2019-07-31VREN0.300.300.300.300.023,30020.2750.303,300
2019-07-30VREN0.2950.2950.280.286,00050.280.303,5002,000500
2019-07-29VREN0.3050.3050.280.28-0.0373,422100.2850.3152,9223,5006,00011,000
2019-07-26VREN0.300.310.300.310.0112,50020.300.3112,500
2019-07-25VREN0.310.310.300.3056,900190.290.3041,5003,0004003,5008,500
2019-07-24VREN0.300.310.290.30-0.0136,700140.290.3119,5002,0001,0005,2009,000
2019-07-23VREN0.320.320.300.31-0.01557,965210.310.3218,9655,0005,0006,0004,00019,000
2019-07-22VREN0.320.3250.3050.3250.00534,310130.290.3331,2102,1001,000
2019-07-19VREN0.320.3250.310.32123,209290.2950.32114,0201899,000
2019-07-18VREN0.270.320.270.320.025119,240340.310.3296,5009,0005,6346067,500
2019-07-17VREN0.2750.2950.2750.2950.0146,756190.2750.29539,0001,5002502,5063,500
2019-07-16VREN0.290.2950.2850.285-0.00590,90080.260.28589,5004001,000
2019-07-15VREN0.260.2950.2450.290.05248,500440.2650.29233,3001,500500504,1509,000
2019-07-12VREN0.240.240.240.24-0.00515,00020.240.2610,0005,000
2019-07-11VREN0.240.2550.240.2550.0144,50090.240.2641,5003,000
2019-07-10VREN0.2450.2350.245
2019-07-09VREN0.250.2550.2450.245-0.0120,37190.2450.2512,4983737,500
2019-07-08VREN0.250.2550.240.255-0.0136,061110.240.25515,5615,0002,50013,000
2019-07-05VREN0.2550.2650.250.250.0222,50050.250.26515,5007,000
2019-07-04VREN0.250.2550.250.2550.02530,00050.230.2555,50024,500
2019-07-03VREN0.250.2550.230.23-0.02123,000230.220.25594,5006,0005,50017,000
2019-07-02VREN0.2450.250.230.250.01565,800230.240.2552,5006,0004001,5004005,000
2019-06-28VREN0.250.250.2350.2350.00518,700100.230.256,2008,0004,500
2019-06-27VREN0.240.2550.230.23-0.0346,400220.2350.25536,0002,0005,4003,000
2019-06-26VREN0.260.260.260.26-0.028,09030.2450.2857,590500
2019-06-25VREN0.280.280.260.2847,827170.2550.2832,4002,0001,0008,4274,000
2019-06-24VREN0.2250.2950.2250.280.04364,819620.250.28342,2858,8344,0001,2008,500
2019-06-21VREN0.2150.240.2150.240.025143,069150.230.24105,50010,0003007,26920,000