01:27:03 EST Wed 11 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
2019-12-10VETMC0.3750.3750.3750.3750.00510,60040.370.3757,1003,500
2019-12-09VETMC0.3850.390.370.37-0.0187,726200.370.3868,7264,00015,000
2019-12-06VETMC0.380.3850.380.3850.01510,00030.370.3853,5006,500
2019-12-05VETMC0.370.3750.385
2019-12-04VETMC0.3850.3850.3850.3850.0152,79020.370.3852902,500
2019-12-03VETMC0.370.370.370.37-0.0114,89690.370.38514,896
2019-12-02VETMC0.3850.3850.380.38-0.00515,20090.380.38513,7001,500
2019-11-29VETMC0.390.390.390.390.0051,42530.380.391751,250
2019-11-28VETMC0.3850.3750.39
2019-11-27VETMC0.380.400.370.3850.00556,300160.370.39531,3004,0009,50050011,000
2019-11-26VETMC0.400.400.380.38-0.01512,392150.3750.387,0005002,5001922002,000
2019-11-25VETMC0.3950.3950.3950.395-0.0056,15570.3850.3951,7003,0001,000455
2019-11-22VETMC0.400.400.390.40-0.00532,000120.390.4017,0008,0007,000
2019-11-21VETMC0.420.420.400.405-0.0155,02280.400.4051,1004223,500
2019-11-20VETMC0.400.430.400.430.0233,525100.420.43531,9251001,500
2019-11-19VETMC0.410.410.410.41-0.0055,26030.400.4155,25010
2019-11-18VETMC0.4150.4150.410.4150.00546,50080.390.41523,0004,00019,500
2019-11-15VETMC0.4250.4250.390.4134,113250.400.42527,7385002,0003753,500
2019-11-14VETMC0.410.430.410.410.01516,70080.3950.4353,2004,0003,5006,000
2019-11-13VETMC0.410.410.3950.3952,92550.3950.4152,725200
2019-11-12VETMC0.3950.3950.3950.395-0.0056,15030.390.4453,1503,000
2019-11-11VETMC5010.3950.4250
2019-11-08VETMC0.410.4150.400.400.005142,963200.400.445107,5008,00013,00046314,000
2019-11-07VETMC0.410.410.3950.395-0.00559,019100.3950.44558,50050019
2019-11-06VETMC0.390.4150.390.400.01515,50040.400.44510,0005005,000
2019-11-05VETMC0.400.400.3850.385-0.02553,379150.3850.4424,3799,00020,000
2019-11-04VETMC0.430.430.410.41-0.01586,450100.400.4378,4504,0004,000
2019-11-01VETMC0.400.4250.400.4250.025100,55090.390.4585,8004,00025010,500
2019-10-31VETMC0.400.400.390.39-0.01523,26070.390.4019,7603,500
2019-10-30VETMC0.3850.410.3850.410.0131,50090.3850.41523,0004,0004,500
2019-10-29VETMC0.420.420.400.40-0.0114,45650.380.40550045613,500
2019-10-28VETMC0.420.4250.400.40-0.0142,450120.400.4221,95010,0002,0008,500
2019-10-25VETMC0.4350.4350.4350.4350.0251,44530.410.435395501,000
2019-10-24VETMC0.4250.4250.410.41-0.04139,303310.400.4194,00014,00015,50030315,500
2019-10-23VETMC0.430.430.4250.425-0.0259,00020.4250.4553,5005,500
2019-10-22VETMC0.460.460.4250.45-0.01534,802120.4250.4524,5005,0003025,000
2019-10-21VETMC0.4450.4650.4450.4650.025125,200160.430.46118,1003,5001003,500
2019-10-18VETMC0.4250.440.4250.440.0129,674140.4250.4419,1743,5003,5003,500
2019-10-17VETMC0.4350.4350.430.430.0057,15040.430.4456,500150500
2019-10-16VETMC0.4250.4250.4250.425-0.02514,15060.4250.4451,0003,5006,1503,500
2019-10-15VETMC0.4350.450.4350.450.0346,632120.4250.44532,1673577,1087,000
2019-10-11VETMC0.4550.4550.4150.415-0.02554,767170.4150.44540,3675,5006003008,000
2019-10-10VETMC0.4650.4650.440.4650.01579,525220.440.45567,5252,0003,5006,500
2019-10-09VETMC0.460.460.440.4513,92090.440.4654,5003,5002202005,500
2019-10-08VETMC0.450.450.440.45-0.00512,988100.430.4654,9885007,500
2019-10-07VETMC0.4550.460.4550.460.032,08040.450.461,000801,000
2019-10-04VETMC0.430.440.47
2019-10-03VETMC0.470.470.430.460.00538,190110.440.4737,0201701,000
2019-10-02VETMC0.490.490.4550.455-0.0053,25030.450.473,250
2019-10-01VETMC0.490.490.460.46-0.01559,018190.460.48533,6183,0001003002,50019,500
2019-09-30VETMC0.480.540.4750.4750.005112,226440.480.4964,0639,0006405,00020082332,500
2019-09-27VETMC0.480.480.460.4795,254210.4650.4741,6907,0009,0006437,500
2019-09-26VETMC0.470.470.470.470.0054,40030.460.484,400
2019-09-25VETMC0.500.500.460.46-0.0288,500260.460.47551,5007,5003,5003,00023,000
2019-09-24VETMC0.500.500.480.48-0.00519,930110.480.5015,5004305003,500
2019-09-23VETMC0.4850.500.4850.500.0155,72060.4850.502,1202,0001,600
2019-09-20VETMC0.4850.4850.470.4850.0059,02870.480.4851,2007,000428400
2019-09-19VETMC0.500.500.480.48-0.01573,660220.470.4845,1501,5001,00051025,500
2019-09-18VETMC0.600.600.4850.50-0.03652,8862080.500.55421,57825,0007,90045,0003,0001,908148,500
2019-09-17VETMC0.550.550.530.530.0252,420230.530.5540,0703,5002,5001,0003505,000
2019-09-16VETMC0.550.550.510.550.0540,560170.530.5524,4505,0004,1107,000
2019-09-13VETMC0.500.530.480.50118,700250.510.5485,70013,50019,500
2019-09-12VETMC0.500.500.500.5084,37060.500.5484,000370
2019-09-11VETMC0.530.530.500.5022,60090.500.5415,5003,5001003,500