22:40:04 EST Sun 28 Nov 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
2021-11-26VEMR0.0350.0350.0350.035142,04030.0350.04142,00040
2021-11-25VEMR0.0350.0350.0350.035-0.005169,91370.0350.044,00055,000110,000913
2021-11-24VEMR0.040.040.040.047,60040.0350.044,2003,000400
2021-11-23VEMR0.0450.0450.040.04-0.0051,110,203320.0350.04476,198263,000250,0009,00024,00088,0005
2021-11-22VEMR0.0450.0450.040.0411,96070.040.0459,5007501,000710
2021-11-19VEMR0.040.040.040.0430,00010.040.04530,000
2021-11-18VEMR0.0450.0450.040.0433,62050.040.04531,0006202,000
2021-11-17VEMR0.040.0450.040.045180,00390.040.04510,00046,00077,00047,0003
2021-11-16VEMR0.0450.0450.040.04-0.005224,00060.040.045138,00017,00039,00030,000
2021-11-15VEMR0.0450.0450.040.045190,500180.0450.05179,00010,0001,000500
2021-11-12VEMR0.0450.0450.0450.04596,00080.040.0586,0005,0005,000
2021-11-11VEMR0.0450.0450.0450.045848,000150.0450.05583,000257,0008,000
2021-11-10VEMR0.0450.0450.0450.045-0.005328,00060.0450.0510,000311,0007,000
2021-11-09VEMR0.050.050.050.050.00519,71150.0450.0517,9111,000800
2021-11-08VEMR0.0450.0450.0450.04526,48560.0450.0522,0003,000585900
2021-11-05VEMR0.0450.0450.0450.045-0.00527,00030.0450.0510,0002,00015,000
2021-11-04VEMR0.050.050.0450.045246,007110.0450.05116,00041,00070,0001,00018,0007
2021-11-03VEMR0.0450.0450.05
2021-11-02VEMR0.0450.0450.0450.045-0.00520,00020.0450.0520,000
2021-11-01VEMR0.050.050.050.05100,06030.0450.0570,00030,00060
2021-10-29VEMR0.0450.0450.0450.045-0.005140,00020.0450.05140,000
2021-10-28VEMR0.050.050.050.050.00529,06070.0450.0519,0009,000601,000
2021-10-27VEMR0.0450.0450.05
2021-10-26VEMR0.0450.0450.0450.0453,30030.0450.053,300
2021-10-25VEMR0.050.0550.0450.045-0.005164,57560.0450.05159,0005,575
2021-10-22VEMR0.0450.050.0450.05586,000160.050.055256,0001,000211,000118,000
2021-10-21VEMR0.050.050.050.053,60040.0450.052,6001,000
2021-10-20VEMR0.050.050.0450.050.00580,90090.0450.057,00033,0003,00037,900
2021-10-19VEMR0.050.050.0450.045-0.005204,001120.0450.0598,0016,000100,000
2021-10-18VEMR38410.0450.05384
2021-10-15VEMR0.0450.0450.0450.045-0.00525,00010.0450.0525,000
2021-10-14VEMR0.050.050.0450.045-0.00575,60060.0450.055,00015,0004,00060051,000
2021-10-13VEMR0.050.050.0450.045-0.00551,00080.0450.0545,0001,0004,0001,000
2021-10-12VEMR0.050.050.050.0511,00060.0450.055,0001,0001,0001,0003,000
2021-10-08VEMR0.050.050.0450.045-0.00524,00020.0450.0510,00014,000
2021-10-07VEMR0.050.050.050.05-0.0051,094,972300.0450.05896,97261,0008,000129,000
2021-10-06VEMR0.0550.050.055
2021-10-05VEMR0.0550.0550.050.05-0.00539,85980.050.05519,36020,000499
2021-10-04VEMR0.050.0550.050.0550.00554,04760.050.05519,00034,0001,00047
2021-10-01VEMR0.050.0550.050.05-0.005115,50090.050.055101,5004,0005,0005,000
2021-09-30VEMR0.050.050.050.05-0.00518,50070.050.0551,0007,0006,0005004,000
2021-09-29VEMR0.0550.060.050.05-0.00518,50040.050.0610,0006,0002,000500
2021-09-28VEMR0.0550.0550.050.05-0.00537,00040.0550.0628,0009,000
2021-09-27VEMR0.050.0550.050.05573,05090.0550.0656,0004,0004,000509,000
2021-09-24VEMR0.0550.0550.0550.0550.0056,50020.050.0556,500
2021-09-23VEMR0.050.050.050.0560,00030.050.0660,000
2021-09-22VEMR0.0550.0550.050.05-0.005101,05060.050.06100,100950
2021-09-21VEMR0.0550.0550.0550.0550.005601,04380.050.055601,043
2021-09-20VEMR0.050.0550.050.05159,800110.050.05528,1005,000115,0006,0005,000700
2021-09-17VEMR0.0550.0550.050.05-0.005140,00050.050.055140,000
2021-09-16VEMR0.050.0550.050.0550.00562,90030.050.05562,900
2021-09-15VEMR0.0550.060.050.05-0.005220,990180.050.055214,9903,0003,000
2021-09-14VEMR0.0550.060.0550.060.0051,435,300230.0550.06407,300644,0002,000380,000
2021-09-13VEMR0.060.060.0550.055112,50090.0550.0687,0005,00016,0004,000500
2021-09-10VEMR0.0550.0550.0550.055704,27770.0550.06704,25027
2021-09-09VEMR0.0550.0550.0550.055-0.00525,00010.0550.0625,000
2021-09-08VEMR0.060.060.0550.055-0.005222,20070.0550.06176,00026,00020,200
2021-09-07VEMR0.060.0650.060.06868,500340.0550.06616,00066,00079,00011,0006,00075,00015,000
2021-09-03VEMR0.0550.0650.0550.0643,53380.060.06530,53313,000
2021-09-02VEMR0.0550.060.0550.060.0051,159,078350.060.065755,000195,000122,00023,00050063,000578
2021-09-01VEMR0.0550.0550.0550.05552,00030.0550.0652,000
2021-08-31VEMR0.060.060.0550.05542,00060.0550.0642,000
2021-08-30VEMR0.0550.0550.0550.05545,00020.0550.0645,000