15:50:11 EDT Fri 10 Jul 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
2020-07-09VETMC0.340.3750.340.360.0269,410220.320.3842,7608,0009,0001,0008,500150
2020-07-08VETMC0.3450.3550.320.32-0.04539,019160.310.3531,6535004,5001,0001,366
2020-07-07VETMC0.290.3650.280.3650.07269,278890.340.45191,82541,50010,00024,5001,453
2020-07-06VETMC0.290.320.290.2950.0151,195200.280.3039,1958,5001,0001,5001,000
2020-07-03VETMC0.330.330.280.30-0.0375,666200.290.3331,00013,0005,50021,0005,166
2020-07-02VETMC0.2750.330.2750.290.025110,085220.2750.3294,5002,0005001,5007,5004,085
2020-06-30VETMC0.2650.280.2650.280.00560,720130.2650.2948,3002,5002,0007,500420
2020-06-29VETMC0.260.280.260.270.01562,984220.2750.2930,00014,5001924,00014,000292
2020-06-26VETMC0.2750.2750.2550.255-0.0171,123280.2550.29555,9003,50010,750633
2020-06-25VETMC0.290.290.2650.280.00530,205120.260.31517,6801,0001,00010,50025
2020-06-24VETMC0.280.2950.2750.2950.0144,20060.2750.31543,2001,000
2020-06-23VETMC0.290.290.280.2850.0128,84560.2750.31527,5001,000345
2020-06-22VETMC0.300.300.2750.275-0.0131,780130.2750.31513,0004,0007,5006,500780
2020-06-19VETMC0.300.300.2850.285-0.0226,165120.280.31520,7654,500900
2020-06-18VETMC0.3150.3150.300.305-0.0156,050130.310.31546,5003,5001,0005,050
2020-06-17VETMC0.300.3150.290.3150.01595,342230.300.31573,24211,5005,6005,000
2020-06-16VETMC0.280.300.280.300.02555,882130.290.3055,682200
2020-06-15VETMC0.2750.280.270.280.01552,500140.270.29545,0005001,0006,000
2020-06-12VETMC0.2750.2750.2650.265-0.0161,500130.260.27543,0003,50015,000
2020-06-11VETMC0.2750.2750.2750.2750.00512,38280.270.2759,3823,000
2020-06-10VETMC0.2750.2750.270.277,79360.270.2757,500293
2020-06-09VETMC0.2750.2750.270.2750.0124,845120.270.27519,5502,5001,0001,795
2020-06-08VETMC0.2850.2850.2650.28-0.00522,320120.270.286,3206,00010,000
2020-06-05VETMC0.2550.2850.2550.2850.0380,100260.2550.28549,90010,5004,5005,5009,700
2020-06-04VETMC0.2550.260.2550.255-0.0056,68460.2550.262,6841,0003,000
2020-06-03VETMC0.2650.2650.260.26513,30060.2550.2612,3001,000
2020-06-02VETMC0.280.280.2650.265-0.0126,113140.2650.2759,5007,5001,5007,000250
2020-06-01VETMC0.2750.280.270.2750.0158,762260.2650.2827,7194,50010,00016,300243
2020-05-29VETMC0.2650.2750.2650.2750.0110,80050.2650.282,3008,500
2020-05-28VETMC0.270.270.2650.26519,00070.2650.2819,000
2020-05-27VETMC0.2650.280.2650.280.029,55030.2650.2859,050500
2020-05-26VETMC0.260.260.260.265,50020.260.2855,500
2020-05-25VETMC0.2650.2650.260.26-0.0138,300110.260.2823,5002,5001001,0006,5004,700
2020-05-22VETMC37010.260.27
2020-05-21VETMC0.270.2850.270.280.01553,946200.260.2842,1663,5003655007,000315
2020-05-20VETMC0.270.270.260.26-0.0115,635110.260.273,6601,00010,500475
2020-05-19VETMC0.2950.2950.260.26-0.025102,900160.260.2781,90016,0005,000
2020-05-15VETMC0.2850.2850.2650.265-0.0253,13030.2650.2852,0001,000
2020-05-14VETMC0.290.260.29
2020-05-13VETMC0.260.260.260.26-0.032,50010.2750.2952,500
2020-05-12VETMC10010.250.30100
2020-05-11VETMC0.2650.310.230.290.025247,941670.280.31127,89124,00010,0001,00040,00045,050
2020-05-08VETMC0.2650.2650.250.2650.019,56490.2450.2654,0004,0001,000564
2020-05-07VETMC0.2650.2650.2550.2650.0217,07980.250.2656,34710,000
2020-05-06VETMC0.250.250.2450.245-0.00520,31190.2450.26515,3111,5001,5002,000
2020-05-05VETMC0.250.2650.250.2650.0243,709130.250.26516,5003,5001,00022,500209
2020-05-04VETMC0.2650.270.2450.245-0.01584,750240.250.26560,75011,5002,0001,0009,400100
2020-05-01VETMC0.270.270.260.270.016,759140.260.273,6151,000500787857
2020-04-30VETMC0.260.270.260.26-0.005116,734150.260.27108,2335008,0001
2020-04-29VETMC0.2750.2850.250.25-0.01112,700330.2550.2763,70016,00013,00016,5003,500
2020-04-28VETMC0.260.270.260.270.029,85040.2650.278,3505001,000
2020-04-27VETMC0.300.300.240.25-0.015137,397480.2450.25111,3978,5004,50011,5001,500
2020-04-24VETMC0.2650.280.2650.280.0213,50040.260.281,5007,0005,000
2020-04-23VETMC0.260.2750.260.2750.0252,100190.260.3133,5008,5003,5002,5003,500600
2020-04-22VETMC0.2850.2850.250.26-0.0275,000190.2550.26538,0007,0001,00028,500500
2020-04-21VETMC0.300.300.280.28-0.03544,000200.280.31526,0004,0003,0002,0004,0005,000
2020-04-20VETMC0.3150.3150.310.3150.02535,720180.310.31517,6103,5005,0001,0008,300310
2020-04-17VETMC0.310.3150.290.3150.01534,175180.300.31516,7008,0003,5005,000975
2020-04-16VETMC0.3150.3150.3150.3150.0151,00010.3050.311,000
2020-04-15VETMC0.3150.320.300.30-0.01553,500170.290.3134,0004,0004,00011,500
2020-04-14VETMC0.320.320.300.315-0.00554,800200.3050.3216,5007,5007,0002,50021,000300
2020-04-13VETMC0.3150.320.300.3234,110180.300.3228,4551,5001,0001,5001,60055