20:38:43 EDT Thu 15 Apr 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
2021-04-15VEMH0.270.270.250.26-0.01520,8715140.250.26268,91195,50019,00038,0002861,00082,18114,532
2021-04-14VEMH0.280.280.2650.265-0.015420,1204380.2650.27204,33338,50030,00010,50040022,00098,74114,474
2021-04-13VEMH0.2650.280.2650.280.015299,7894230.270.28133,05228,00024,50014,00060041,50044,26213,546
2021-04-12VEMH0.290.2950.2650.265-0.025584,1795710.2650.27295,81889,00025,50016,00040052,50087,95013,624
2021-04-09VEMH0.290.2950.280.290.005374,7893850.280.29202,98374,5006,3008,00042,00026,40013,640
2021-04-08VEMH0.2850.2950.280.290.005189,2843500.2850.29573,46115,0009,50019,50033056,54413,718
2021-04-07VEMH0.290.290.280.28-0.01164,0262730.280.2957,16612,50012,70017,0001,70055,6506,963
2021-04-06VEMH0.310.310.290.29-0.01345,3423840.290.295139,49092,5005,00038,5008,00052,8188,144
2021-04-05VEMH0.2850.3050.280.290.02455,1525730.290.30192,96786,5004,00061,50013050086,50021,882
2021-04-01VEMH0.2750.280.270.27-0.005192,8113120.270.28101,94335,61518,50016,50010,5009,440
2021-03-31VEMH0.280.280.260.275-0.005717,6614140.2650.275423,77984,31724,50033,0003050,00086,66015,172
2021-03-30VEMH0.2950.2950.2750.28-0.0025342,0573180.2750.28160,45542,5009,5001675,00044,5009,190
2021-03-29VEMH0.2950.2950.280.28-0.01337,4333140.280.29215,09159,50022,0006,00026,2008,630
2021-03-26VEMH0.300.300.2850.29-0.01292,7893030.2850.29164,84339,50050010,00012,50057,1008,258
2021-03-25VEMH0.300.300.2850.29-0.01287,7273500.2850.30122,41847,00018,00025,0007003,00061,9998,544
2021-03-24VEMH0.2950.3050.2850.300.01250,4253790.290.3095,54158,50029,00019,0005,00025,25117,899
2021-03-23VEMH0.300.3050.2850.29-0.005363,7253520.2850.29101,90347,50058,00012,00057250,50082,7159,898
2021-03-22VEMH0.3050.310.290.295-0.005302,4924520.290.3076,92454,0008,00018,50013080,50049,65014,318
2021-03-19VEMH0.310.310.2950.30272,7003880.2950.30117,27590,0005,00010,00063817,00021,15511,555
2021-03-18VEMH0.300.310.2950.295-0.015494,7275610.2950.31210,58876,50025,50026,50038,500102,60012,771
2021-03-17VEMH0.2850.3150.2850.310.03698,6486980.2950.31216,505116,50077,00053,500322100,500114,73518,089
2021-03-16VEMH0.3050.320.280.28-0.025570,4256660.280.295318,56765,50030,00088230,500105,15018,504
2021-03-15VEMH0.300.3150.300.305-0.005671,7447590.3050.31247,203134,00015,75018,0007,00083,000139,50025,454
2021-03-12VEMH0.310.3150.300.31-0.005660,2646130.300.315231,23393,00049,60046,00077,791145,50014,235
2021-03-11VEMH0.3350.3350.310.320.011,006,2488270.310.32339,365244,00042,14899,00030061,500191,64525,755
2021-03-10VEMH0.350.350.310.31-0.025965,5396130.3050.32520,817189,25061,13325,5005,0016,000135,22914,751
2021-03-09VEMH0.3250.350.310.3350.021,400,6869340.310.34705,605252,00059,00094,000600116,500145,52824,199
2021-03-08VEMH0.3050.360.2750.3150.021,589,4209840.3150.345890,389263,50041,00089,500147,500132,62317,881
2021-03-05VEMH0.270.320.240.3050.0353,076,9961,2410.290.311,912,282347,500148,50082,50045245,000275,40358,858
2021-03-04VEMH0.2850.290.260.275-0.01952,0558060.270.275510,713187,00061,50042,00012,500112,67223,105
2021-03-03VEMH0.310.3150.280.285-0.03972,7467910.2850.29544,074140,50053,50045,00064,500101,61521,670
2021-03-02VEMH0.340.340.3150.315-0.02428,2916380.310.315354,1625001,85018,50030030,97320,006
2021-03-01VEMH0.350.350.3250.3350.01535,2049470.330.335343,5084,59935,00047033,00088,30028,145
2021-02-26VEMH0.330.330.310.32593,1747240.320.325349,43949,0007,00069,0001,9301,00089,00919,714
2021-02-25VEMH0.370.370.3050.32-0.0251,441,6001,2170.3150.32815,427188,700121,02575,5003005,000191,80039,554
2021-02-24VEMH0.280.3850.280.350.0651,812,4191,6480.3450.351,183,072199,40051,38858,5007,80014,000232,75051,073
2021-02-23VEMH0.2950.3150.2450.28-0.022,352,1301,5660.280.311,214,151428,000169,505168,5002,75071,600256,75136,875
2021-02-22VEMH0.360.370.2950.30-0.063,256,2281,5090.300.3051,702,715680,000139,765137,00012,250111,000424,91641,854
2021-02-19VEMH0.380.3850.350.36-0.02977,7031,0310.3550.36421,137183,70066,25057,00015020,500195,77823,143
2021-02-18VEMH0.400.4050.3750.380.0051,364,4691,2600.3750.38693,864219,500125,80097,5007,0008,000169,32424,507
2021-02-17VEMH0.400.4050.370.37-0.021,296,4201,0750.370.38595,271214,000102,40080,5003,30090,000195,0378,747
2021-02-16VEMH0.440.440.3850.3950.0253,032,5581,6320.3850.3951,410,590532,200164,060274,50011,46085,000493,28541,136
2021-02-12VEMH0.370.400.340.37-0.012,863,5451,5070.3650.381,477,937499,200209,875158,00096054,960431,40915,979
2021-02-11VEMH0.520.530.3450.38-0.119,867,4033,4500.3750.395,350,9871,565,100361,568138,00016,436599,1701,434,222351,587
2021-02-10VEMH0.470.510.440.490.0858,462,5412,9680.4750.494,031,0801,506,800642,703453,50020,979294,3061,351,821130,529
2021-02-09VEMH0.4150.4650.380.4050.059,119,9403,2440.400.4054,394,4961,689,650409,448336,5007,490346,5001,639,661275,770
2021-02-08VEMH0.280.360.2750.3550.084,512,4131,6330.3450.362,174,786881,900301,955256,00017,025226,500628,95620,536
2021-02-05VEMH0.280.280.260.2750.0051,918,3735260.2650.275910,494256,296143,94578,500101142,000381,4504,753
2021-02-04VEMH0.2450.280.240.270.021,702,8135900.260.271,015,699218,74070,185100,50056738,309253,4085,010
2021-02-03VEMH0.230.2550.2250.2450.0151,997,6984440.2450.251,122,406257,500157,30073,00074083,696296,6155,674
2021-02-02VEMH0.220.230.220.230.011,407,0503490.2250.23871,412134,00026,29847,0005,000107,799198,39816,292
2021-02-01VEMH0.2250.2350.220.22-0.0051,370,8803660.220.23792,149208,00066,58073,0002,500219,6935,716
2021-01-29VEMH0.220.2250.2150.22-0.005833,3342410.220.225377,212116,00088,50040,50011,500195,4702,490
2021-01-28VEMH0.220.230.2150.22-0.01441,0063100.220.23209,96961,00023,30521,50020021,50097,7424,869
2021-01-27VEMH0.2150.230.2150.230.01740,1062510.220.23310,58581,50097,00066,0003001,500177,1404,711
2021-01-26VEMH0.2150.230.2150.22614,1191960.2150.225282,11084,50068,92038,00020030,000106,8693,320
2021-01-25VEMH0.2150.2350.2150.22-0.0151,498,8163870.2150.2251,153,981160,00017,50041,50025019,00099,9336,069
2021-01-22VEMH0.2350.240.230.23-0.01647,1921530.230.24332,86836,0005,00035,500500150,00083,7543,390
2021-01-21VEMH0.240.250.2350.235-0.015651,4931890.2350.24295,52095,00011,16811,50024081,736153,3982,331
2021-01-20VEMH0.240.250.2350.250.005690,3052350.240.25306,630120,50067,50040,50010052,000100,0203,055
2021-01-19VEMH0.2450.2550.2350.2450.01539,9651780.2350.245274,22376,00036,25566,50084,0992,553
2021-01-18VEMH0.240.240.230.235-0.01351,782980.2350.24104,39343,80022,5008,500165,0004,4792,570