17:23:12 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
2019-06-19VREN0.180.2150.180.2150.025286,375460.2050.215254,87519,5002,00010,000
2019-06-18VREN0.190.1950.190.19-0.01511,28170.1850.19511,281
2019-06-17VREN0.1950.2050.190.2050.0117,00050.190.20512,5004,500
2019-06-14VREN0.200.200.1950.195-0.0057,15050.1950.201,1506,000
2019-06-13VREN0.210.210.200.20-0.00518,50030.1950.2158,50010,000
2019-06-12VREN0.2050.2050.2050.205-0.019,30090.1950.2155,8003,500
2019-06-11VREN0.2150.1950.21
2019-06-10VREN0.2050.2150.2050.2150.02590,50040.1950.21590,500
2019-06-07VREN0.190.2050.21
2019-06-06VREN0.190.210.190.214,00030.180.211,5002,500
2019-06-05VREN0.2150.2150.2050.21-0.00570,000100.190.2156,0004,00010,000
2019-06-04VREN0.220.220.2150.215-0.00548,90060.2150.2248,600300
2019-06-03VREN0.220.220.220.2222,00030.2150.2222,000
2019-05-31VREN0.2050.220.2050.220.025112,500530.190.2298,50014,000
2019-05-30VREN0.1950.200.1950.20-0.0123,40060.1950.2110,4004,0009,000
2019-05-29VREN0.190.210.190.210.0142,000310.190.21527,5002,00012,500
2019-05-28VREN0.200.200.190.2066,50080.190.21552,5004,5009,500
2019-05-27VREN0.2050.2050.200.20-0.0054,00020.200.2154,000
2019-05-24VREN0.2050.2050.2050.20515,10020.200.21515,100
2019-05-23VREN0.2050.2050.2050.2050.00515,00010.200.2215,000
2019-05-22VREN0.200.200.200.2021,83320.200.20521,833
2019-05-21VREN0.200.2050.200.200.0117,00050.200.20516,500500
2019-05-17VREN30010.200.205300
2019-05-16VREN0.2050.2050.190.19130,500170.200.20596,5004,5009,50050019,500
2019-05-15VREN0.200.200.190.19-0.0150,00030.210.21550,000
2019-05-14VREN0.200.200.200.2069,61190.200.21551,1118,50010,000
2019-05-13VREN0.200.200.200.201,70020.200.2151,500200
2019-05-10VREN0.1950.200.1950.2019,83330.200.21519,833
2019-05-09VREN0.200.190.20
2019-05-08VREN0.190.200.190.2045,00050.190.19537,5007,500
2019-05-07VREN0.190.200.190.200.019,50020.190.205,5004,000
2019-05-06VREN0.200.200.190.200.0131,50040.190.2021,50010,000
2019-05-03VREN0.1950.1950.190.19-0.00530,50050.190.2030,500
2019-05-02VREN0.200.2050.190.19588,000670.1950.21567,5004,50016,000
2019-05-01VREN0.200.200.1950.195-0.00514,00020.190.2114,000
2019-04-30VREN0.190.200.190.200.0168,31070.190.2163,3105,000
2019-04-29VREN0.190.190.190.1912,460200.190.19512,000460
2019-04-26VREN0.1950.2050.190.19-0.01589,000110.190.19573,50015,500
2019-04-25VREN0.2050.2050.180.18-0.0216,21530.180.19515,0002151,000
2019-04-24VREN0.1850.200.180.200.035297,000220.1850.205251,50015,00030,500
2019-04-23VREN0.1650.170.1650.165-0.00593,640110.160.16593,640
2019-04-22VREN0.1750.180.170.17-0.00555,519130.1650.1745,41910010,000
2019-04-18VREN0.180.180.1750.17523,977100.1750.1816,8006776,500
2019-04-17VREN0.1750.1750.1750.175-0.0053,00010.1750.183,000
2019-04-16VREN0.1750.180.1750.1829,75060.1750.1829,500250
2019-04-15VREN0.1750.1750.1750.175-0.0055,30030.1750.1854,0003001,000
2019-04-12VREN0.180.1750.185
2019-04-11VREN0.180.180.1750.175-0.015,00020.1750.1854,0001,000
2019-04-10VREN0.180.1850.1750.1850.005108,70090.1750.18589,5007,70011,500
2019-04-09VREN0.1750.180.1750.1828,10070.1750.1824,1001,0003,000
2019-04-08VREN0.190.190.180.18-0.0156,362140.180.18535,00050086220,000
2019-04-05VREN0.190.190.190.190.0053,00010.1850.193,000
2019-04-04VREN0.1850.190.180.18-0.00517,000130.180.194,0006,0007,000
2019-04-03VREN0.190.190.1850.1851,50020.180.191,500
2019-04-02VREN0.1850.180.19
2019-04-01VREN0.1850.190.1850.18528,000100.180.1913,00010,5002,0002,500
2019-03-29VREN0.1850.1850.1850.18527,84040.180.2027,500340
2019-03-28VREN0.190.190.190.190.00550010.1850.21500
2019-03-27VREN0.1850.190.180.185-0.0156,50070.1850.2132,5008,0008,0008,000
2019-03-26VREN0.210.210.1850.195-0.00525,80070.1950.2120,0005,500300
2019-03-25VREN0.200.200.200.201,37530.1850.201,000375
2019-03-22VREN0.2050.2050.200.200.0116,20040.1850.2016,200
2019-03-21VREN0.190.190.190.19-0.029,81490.190.219,500314
2019-03-20VREN0.190.190.190.19-0.0217,50020.1950.217,50010,000