23:28:41 EST Fri 13 Dec 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
2019-12-13VCHEM0.0250.0350.0250.0350.01579,702120.0250.03541,10238,000600
2019-12-12VCHEM1,35730.020.025500857
2019-12-11VCHEM0.020.020.020.02-0.00524,00030.020.0252,00022,000
2019-12-10VCHEM0.0250.0250.0250.025138,458100.020.025132,00034556,000
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
2019-12-03VCHEM0.030.030.0250.025157,500100.0250.03139,00013,0005005,000
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
2019-11-26VCHEM0.030.030.0250.025-0.00570,00680.0250.03569,0001,00051
2019-11-25VCHEM0.030.030.030.0350,19770.030.0353,15526,0007,0007,000427,000
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
2019-11-08VCHEM0.040.040.0350.035-0.01116,750150.030.04104,5002005012,000
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
2019-10-28VCHEM0.040.040.05
2019-10-25VCHEM110.040.051
2019-10-24VCHEM0.040.040.040.0450,00020.040.0550,000
2019-10-23VCHEM1010.040.0510
2019-10-22VCHEM0.050.050.040.04-0.01165,000100.040.045160,0005,000
2019-10-21VCHEM0.050.0450.06
2019-10-18VCHEM0.050.050.06
2019-10-17VCHEM0.060.060.050.0515,96070.050.0657,0009608,000
2019-10-16VCHEM0.0450.050.0450.05379,00090.050.06372,0007,000
2019-10-15VCHEM0.050.050.050.05123,00020.0450.05123,000
2019-10-11VCHEM0.050.050.07
2019-10-10VCHEM0.050.050.07
2019-10-09VCHEM0.050.050.07
2019-10-08VCHEM0.050.050.07
2019-10-07VCHEM0.050.050.07
2019-10-04VCHEM14510.050.07145
2019-10-03VCHEM0.050.050.07
2019-10-02VCHEM0.050.050.07
2019-10-01VCHEM0.050.050.07
2019-09-30VCHEM1210.0550.0712
2019-09-27VCHEM0.060.060.050.05-0.01164,00050.0550.07164,000
2019-09-26VCHEM0.060.060.060.061,97520.060.071,975
2019-09-25VCHEM0.060.050.06
2019-09-24VCHEM0.060.060.060.060.0051,00120.050.061,0001
2019-09-23VCHEM0.0550.050.06
2019-09-20VCHEM0.0550.050.06
2019-09-19VCHEM2510.050.0625
2019-09-18VCHEM5010.050.0650
2019-09-17VCHEM0.0550.0550.0550.05550,00010.0550.0650,000
2019-09-16VCHEM0.060.060.0550.055-0.00551,50040.0550.0748,5003,000