04:34:53 EST Tue 28 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-01-27VCHEM0.040.040.040.040.00522,02040.030.0421,0201,000
2020-01-24VCHEM0.040.040.030.035-0.005151,551130.0350.04147,5001,000513,000
2020-01-23VCHEM0.0350.040.0350.0434,00040.0350.0424,0005,0005,000
2020-01-22VCHEM0.040.040.040.0412,00020.0350.0412,000
2020-01-21VCHEM50010.0350.04500
2020-01-20VCHEM0.040.0350.04
2020-01-17VCHEM0.040.0350.04
2020-01-16VCHEM0.040.0350.04
2020-01-15VCHEM0.040.0350.04
2020-01-14VCHEM4410.0350.0444
2020-01-13VCHEM25010.0350.04250
2020-01-10VCHEM0.040.040.040.042,00010.040.0452,000
2020-01-09VCHEM0.0450.0450.040.04-0.00595,00080.040.04580,0005,0005,0005,000
2020-01-08VCHEM0.0450.0450.0450.045-0.00515,00020.0450.0515,000
2020-01-07VCHEM0.050.050.050.0526,50050.0450.0526,000
2020-01-06VCHEM0.0450.050.0450.050.005212,000160.0450.055163,00013,00023,00013,000
2020-01-03VCHEM0.040.0450.0350.045105,00040.040.0554,00051,000
2020-01-02VCHEM0.040.050.040.0450.005122,75090.0450.05112,00010,000750
2019-12-31VCHEM0.0350.040.0350.040.005261,100150.0350.04245,10010,0006,000
2019-12-30VCHEM10010.030.035100
2019-12-27VCHEM25010.030.035250
2019-12-24VCHEM0.0350.040.0350.040.0115,00030.030.0351,00010,0004,000
2019-12-23VCHEM0.030.030.030.0353,62160.030.0433,62110,00010,000
2019-12-20VCHEM0.030.030.030.038,60130.030.0358,6001
2019-12-19VCHEM0.030.030.035
2019-12-18VCHEM110.030.0351
2019-12-17VCHEM0.040.040.030.03-0.00590,85080.030.0450,00020,00020,000850
2019-12-16VCHEM0.0350.0350.0350.0354,04020.0250.044,00040
2019-12-13VCHEM0.0250.0350.0250.0350.01579,702120.0250.03541,10238,000600
2019-12-12VCHEM1,35730.020.025500857
2019-12-11VCHEM0.020.020.020.02-0.00524,00030.020.0252,00022,000
2019-12-10VCHEM0.0250.0250.0250.025138,458100.020.025132,0006,0004553
2019-12-09VCHEM0.0250.0250.0250.0251,50020.0250.031,500
2019-12-06VCHEM0.0250.0250.0250.0258,25020.0250.038,000250
2019-12-05VCHEM0.0250.0250.03
2019-12-04VCHEM0.0250.0250.03
2019-12-03VCHEM0.030.030.0250.025157,500100.0250.03139,0005,00013,000500
2019-12-02VCHEM0.030.030.0250.025-0.005317,00020.0250.03317,000
2019-11-29VCHEM0.030.030.030.0310,00020.0250.035,0005,000
2019-11-28VCHEM47510.0250.03475
2019-11-27VCHEM0.030.0250.03
2019-11-26VCHEM0.030.030.0250.025-0.00570,00680.0250.03569,0001,00015
2019-11-25VCHEM0.030.030.030.0350,19770.030.0353,1557,00026,0007,0007,00042
2019-11-22VCHEM0.030.030.04
2019-11-21VCHEM0.040.040.030.03-0.0156,50060.030.0456,500
2019-11-20VCHEM0.040.0350.04
2019-11-19VCHEM0.040.0350.04
2019-11-18VCHEM0.040.0350.04
2019-11-15VCHEM0.040.0350.04
2019-11-14VCHEM0.040.0350.04
2019-11-13VCHEM0.040.040.040.0441,95090.0350.0441,90050
2019-11-12VCHEM0.030.040.030.040.00594,43770.0350.0489,4375,000
2019-11-11VCHEM0.0350.0350.0350.035125,50050.030.035125,000500
2019-11-08VCHEM0.040.040.0350.035-0.01116,750150.030.04104,50012,00020050
2019-11-07VCHEM5730.040.0454512
2019-11-06VCHEM0.0450.050.0450.0450.01138,000150.040.045128,00010,000
2019-11-05VCHEM0.0350.0350.045
2019-11-04VCHEM0.040.040.0350.035118,00070.030.045118,000
2019-11-01VCHEM0.0350.0350.05
2019-10-31VCHEM0.0350.0350.05
2019-10-30VCHEM0.0350.0350.05
2019-10-29VCHEM0.040.040.0350.035-0.0055,39430.0350.055,394