20:30:34 EST Tue 19 Jan 2021
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
2021-01-19VEMH0.2450.2550.2350.240.005534,4651760.2350.245274,22376,00036,25566,50084,0992,553
2021-01-18VEMH0.240.240.230.235-0.01351,782980.2350.24104,39343,80022,5008,500165,0004,4792,570
2021-01-15VEMH0.270.2750.240.25-0.011,676,7224820.2450.25732,492312,00732,625131,500605169,000290,2007,292
2021-01-14VEMH0.2350.2650.230.260.031,979,3975470.250.261,049,942331,40037,450100,00050096,500354,9398,461
2021-01-13VEMH0.2350.240.2250.225829,4022810.2250.23295,920125,000125,64056,000678106,000113,1926,422
2021-01-12VEMH0.230.240.2250.23593,0912600.2250.23256,201128,50095,74533,0008002,50070,2703,338
2021-01-11VEMH0.230.230.220.23491,8521680.2250.23241,88494,00054,67555,00041,2724,726
2021-01-08VEMH0.2150.230.2150.230.0151,159,9972490.220.23457,080201,46571,14067,5001,507233,500123,5004,055
2021-01-07VEMH0.2150.230.210.2250.0151,342,8153030.2150.225816,457238,00031,48074,50031871,000101,3287,294
2021-01-06VEMH0.200.2150.200.210.015871,7491780.210.215619,05259,7652,50028,500389100,00057,6073,686
2021-01-05VEMH0.1950.210.1950.2050.005419,7581780.1950.205227,59192,00042,00024,5001,47226,8004,748
2021-01-04VEMH0.1950.2050.190.195-0.005678,6561810.1950.20469,77559,0001,00025,0002,500500117,9252,736
2020-12-31VEMH0.2050.2050.1950.195-0.01394,4521740.1950.20253,95841,0008,30028,00050057,7694,725
2020-12-30VEMH0.200.210.200.20632,1101570.200.205309,89881,50060,00038,00011,5601,500126,1923,370
2020-12-29VEMH0.220.220.200.20-0.011,120,7493560.200.205656,551113,500108,50111,5001,00068,000154,6676,370
2020-12-24VEMH0.210.2150.210.215116,461580.210.21553,01616,50018,2005,50021,5001,745
2020-12-23VEMH0.210.220.2050.210.005281,5771360.210.22163,02855,00035,4406,0002001,00017,0003,402
2020-12-22VEMH0.210.220.2050.205-0.01299,4721190.2050.21151,59973,00026,0009,50050036,2552,517
2020-12-21VEMH0.220.220.2050.215-0.005308,8051320.2050.22122,72840,50064,40026,0002,50049,0003,322
2020-12-18VEMH0.220.220.210.21-0.01258,826890.210.22120,03738,0001,00011,00065,00020,5003,011
2020-12-17VEMH0.2150.2250.2050.220.015648,4371890.2150.22286,401138,62443,45031,000150119,50025,6003,641
2020-12-16VEMH0.2150.220.200.205-0.015637,8941830.2050.21385,79479,50062,50017,50065050087,0924,338
2020-12-15VEMH0.210.220.210.21284,7851220.210.22110,27680,50069,0001,50020,2122,677
2020-12-14VEMH0.2150.2150.210.21-0.01524,7001480.210.215277,241131,36050,5007,00040054,6503,549
2020-12-11VEMH0.210.220.210.215338,3751450.2150.22108,861142,5008,50016,00050041,00017,0453,969
2020-12-10VEMH0.220.220.210.215-0.005415,7671320.210.22187,322109,00057,50018,5003001,50037,8623,483
2020-12-09VEMH0.2150.2250.2150.215-0.005359,4811220.2150.22159,18952,00050,00024,50040068,5004,892
2020-12-08VEMH0.2250.2250.2150.22-0.005622,1852120.2150.225403,09972,50069,20022,0003682,00048,0413,957
2020-12-07VEMH0.230.230.220.225-0.005388,4711510.2250.23211,40361,50063,53020,5009,00019,0482,815
2020-12-04VEMH0.230.2350.220.225-0.005794,5712790.2250.23356,752161,500105,09364,0009078,00091,0106,581
2020-12-03VEMH0.240.2450.2250.23-0.0051,049,1192510.230.235626,798145,00027,60085,50019,1653,000139,1992,397
2020-12-02VEMH0.250.250.2350.24-0.005514,3982050.2350.24331,97889,50013,50014,5002,92583557,7742,939
2020-12-01VEMH0.290.290.240.25-0.0451,517,9165240.240.25882,595252,50083,78292,50019,86413,500165,9796,585
2020-11-30VEMH0.2850.2950.2750.2950.0151,358,2013890.2850.295958,491119,00075,00072,5008005,000119,5777,649
2020-11-27VEMH0.250.280.240.280.031,231,2813430.2750.28955,189143,00031,68842,5005002,50048,7005,523
2020-11-26VEMH0.240.250.2350.250.01339,1211370.240.25246,61630,0006,00015,0006050037,9872,245
2020-11-25VEMH0.250.250.230.23-0.015407,7641540.230.24169,87292,50031,00055,5002,50050051,6494,185
2020-11-24VEMH0.220.2450.220.240.0251,100,3182900.240.25644,292154,00010,50052,000153,50079,9944,745
2020-11-23VEMH0.220.2250.210.21-0.01387,1071540.210.22171,10594,60027,3003,00035086,0424,395
2020-11-20VEMH0.2150.2250.210.2250.005307,8451540.2150.225176,11854,00015,50032,50050023,5205,696
2020-11-19VEMH0.220.2250.2150.22120,320930.2150.2251,21612,50024,70010,0001355,50011,9804,176
2020-11-18VEMH0.2150.2250.210.21-0.01368,1591630.210.22239,13835,00020,00022,0006502,50042,6635,720
2020-11-17VEMH0.2250.230.2150.22-0.005281,2571820.220.23203,15048,0003,0008,0002,7003,0008,2504,752
2020-11-16VEMH0.2350.240.220.230.005414,3932580.220.23227,761101,5006,56011,50028,63031,2006,869
2020-11-13VEMH0.2250.240.2250.225-0.015578,9882180.2250.24184,139114,30045,76722,000408171,00034,1307,031
2020-11-12VEMH0.2250.2450.2250.23-0.005234,6051720.230.2485,99567,50018,50032,5002,00024,1003,565
2020-11-11VEMH0.2350.2450.230.23-0.015211,2801140.230.23579,55457,0003,80042,5002,00024,0002,314
2020-11-10VEMH0.260.2650.230.245-0.005642,5423360.2450.25163,16689,000133,500109,5006,00035,50093,74310,926
2020-11-09VEMH0.280.2850.240.25-0.0051,008,8955870.2350.25503,696154,000101,200107,0002,5003,500121,96510,772
2020-11-06VEMH0.250.2750.250.260.0151,640,4316750.2550.26921,370281,000121,73497,5002,29935,000163,43115,511
2020-11-05VEMH0.230.2550.230.2450.0251,066,0923930.2350.245731,714106,50053,00064,5003,50094,8658,985
2020-11-04VEMH0.250.2550.220.23-0.011,577,5213620.220.231,090,065104,00099,50093,5002006,000176,7004,612
2020-11-03VEMH0.200.250.200.240.041,678,0274930.2350.241,387,199129,00022,38017,00013,00039,50056,7866,951
2020-11-02VEMH0.220.220.1950.20257,7701420.1950.205145,02039,5002,4006,0001,50030,00028,4003,965
2020-10-30VEMH0.1950.2050.1950.20261,0611100.200.21139,48837,0001001,50053,00024,6933,859
2020-10-29VEMH0.190.2050.1850.200.005447,3621560.200.205311,36383,0005,4376,00034,2104,328
2020-10-28VEMH0.190.2050.180.195-0.005741,6541420.1950.20480,67491,50037,00039,00030,00057,6002,528
2020-10-27VEMH0.200.2050.200.2050.01299,3101040.200.205254,62618,5005,0003,50060012,5002,798
2020-10-26VEMH0.200.2050.190.195585,8572000.1950.20442,05565,0003,62010,5005,00046,0006,4635,099
2020-10-23VEMH0.200.200.1950.195374,4181460.1950.20280,42672,0003247,0002,0009,6003,065
2020-10-22VEMH0.1850.1950.1850.1950.005545,2171830.1950.20435,03363,00018,0006,00050015,6003,971
2020-10-21VEMH0.1950.1950.180.19-0.005242,1931110.190.195104,50047,8001,10021,50031,00032,3013,222
2020-10-20VEMH0.1950.1950.1850.195187,9411980.1850.19594,06915,64040,50011,0008503,00021,0001,582