04:03:05 EDT Tue 03 Aug 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
2021-07-30VHEM0.220.2250.220.220.00531,290130.2150.2427,2901,0003,000
2021-07-29VHEM0.2350.2350.210.21-0.025183,501420.2150.235104,6545,5003442,00070,500503
2021-07-28VHEM0.230.230.230.23-0.0053,06390.230.2351,0001,0001,063
2021-07-27VHEM0.2250.240.2250.2350.00545,146140.2250.2442,0045002,000642
2021-07-26VHEM0.230.2350.230.2326,975180.2250.24522,4285003,500547
2021-07-23VHEM0.230.230.230.230.0051,83260.230.2451,700132
2021-07-22VHEM0.2350.2350.2250.2250.00546,708180.2250.2421,5003,00021,698510
2021-07-21VHEM0.2250.2350.2150.22-0.02148,242370.210.2541,2597,00025,00011,00050062,898435
2021-07-20VHEM0.260.260.230.240.0176,035170.2250.2639,0007,0003,5009,50017,00035
2021-07-19VHEM0.220.230.220.230.0118,067160.220.2313,7171,0001001,0002,000250
2021-07-16VHEM0.230.230.220.22-0.0236,634150.220.2311,7009,5005,00010,000414
2021-07-15VHEM0.2550.2550.230.2360,395110.220.243,10014,0007,00029,0007,295
2021-07-14VHEM0.240.2550.230.23-0.02260,547660.220.255146,34242,0006,0001,00064,0001,205
2021-07-13VHEM0.240.2650.2350.2650.0254,848340.240.26525,10018,0004,5006,500648
2021-07-12VHEM0.240.2450.230.245117,380360.240.2758,2949,50015,0004,00030,282304
2021-07-09VHEM0.250.250.240.245-0.00530,302190.240.24521,2002,0002,5004,126213
2021-07-08VHEM0.250.260.250.25-0.01566,642410.240.2534,19510,00021,537910
2021-07-07VHEM0.2850.2850.260.27-0.015117,249360.260.27103,6602,5001,5009,000424
2021-07-06VHEM0.2850.2850.2750.2859,995150.2750.2852,7003,0003,527768
2021-07-05VHEM0.2850.290.2850.28536,629130.2750.28535,290500839
2021-07-02VHEM0.2850.3050.2750.3050.00526,295160.2850.3019,7875,000500758
2021-06-30VHEM0.2950.300.270.28-0.0187,369310.280.3023,00014,5002,0001,50035,00011,079
2021-06-29VHEM0.300.3050.290.29-0.015167,858420.2850.29581,8993,50015,00027,5003,00036,000959
2021-06-28VHEM0.310.310.300.3034,563240.300.3122,8481,00010,100610
2021-06-25VHEM0.2750.310.270.300.01167,601490.300.3197,71514,0003,25020,50024,5807,556
2021-06-24VHEM0.270.290.2650.290.02107,830240.270.3087,3264,5005,4755,0005,50029
2021-06-23VHEM0.2650.270.2550.27229,571300.2650.27157,50410,00045038,00023,250367
2021-06-22VHEM0.2750.2750.250.27196,774430.2650.275141,27510,0001020,00023,0362,447
2021-06-21VHEM0.270.2750.260.2750.0128,885120.260.2716,1005,0005,5002,000285
2021-06-18VHEM0.2650.280.2650.275,758100.270.281,0005001,0002,500758
2021-06-17VHEM0.2750.2750.2650.27-0.00522,590110.2650.2811,5856,0005,0005
2021-06-16VHEM0.280.280.2750.275-0.00562,529120.270.28541,5299,00012,000
2021-06-15VHEM0.2650.2850.260.280.01593,332290.270.28546,5111,00024,5001,00020,000321
2021-06-14VHEM0.2750.2750.2550.2650.00563,961210.260.27536,3127,50011,0008,150999
2021-06-11VHEM0.260.270.250.270.015141,095380.2650.27561,06510,00016,0009,50044,010520
2021-06-10VHEM0.280.2850.250.255-0.015309,927430.250.285219,22020,50021,00013,50024,65310,754
2021-06-09VHEM0.270.310.2450.270.015519,703750.2650.28363,48585,00013,00016,00011,50030,265453
2021-06-08VHEM0.2150.260.210.260.035250,308540.220.295174,79040,0007,50024,5003,150
2021-06-07VHEM0.230.230.2150.2330,244330.2150.2318,0201,5007,000501,5005501,524
2021-06-04VHEM0.220.2350.210.230.01270,091440.2250.235187,00149,00012,00020,5001,590
2021-06-03VHEM0.230.240.2150.225-0.01225,435500.210.22120,30033,50020,50010,5009,50029,5001,485
2021-06-02VHEM0.2250.240.2250.235-0.005238,347490.230.24115,25120,0006,50031,50019,00045,680416
2021-06-01VHEM0.2350.250.2150.24431,570960.220.24228,62578,00030,50025,5006,00061,0001,945
2021-05-31VHEM0.260.260.230.23-0.03147,415670.230.2482,38610,50021,52812,50019,600801
2021-05-28VHEM0.2550.2650.240.26183,379560.250.2688,22510,00030,50018,50025011,50022,0002,404
2021-05-27VHEM0.260.2750.2550.26-0.00587,247320.2550.26558,70011,0009,0001,0007,000547
2021-05-26VHEM0.2750.2750.2650.265-0.0184,041310.2650.27520,66320,00026,0007,5008,5001,278
2021-05-25VHEM0.270.2750.260.2750.005131,216340.270.27579,75033,0003,50014,5002
2021-05-21VHEM0.2650.270.260.270.00594,748140.2650.27568,5254,50010,00011,65370
2021-05-20VHEM0.260.270.260.2650.00552,320330.260.2723,8201,5004,5009,00012,700775
2021-05-19VHEM0.2750.2750.2550.26-0.02227,635480.2550.26169,40017,00018,00022,500735
2021-05-18VHEM0.290.2950.280.280.00544,107180.270.28538,3434,0001,000500264
2021-05-17VHEM0.300.300.270.2750.005100,929300.270.29548,11215,0005,5003,00013,50015,617
2021-05-14VHEM0.280.280.2650.27-0.0132,679320.260.2826,1941,5005002,0001,500885
2021-05-13VHEM0.2850.2850.280.280.01515,399100.280.2911,4951,8892,015
2021-05-12VHEM0.2850.2850.270.2750.0140,830140.270.2910,00050030,050280
2021-05-11VHEM0.2650.2850.2650.2850.00560,865180.2650.28572522,00015,32550019,5002,815
2021-05-10VHEM0.2750.280.2550.280.02219,602590.260.28134,05939,50028016,00028,5001,163
2021-05-07VHEM0.2650.2750.250.26-0.005184,751430.2550.27150,0263,0004,00012,00012,5003,225
2021-05-06VHEM0.280.280.2650.265-0.01261,099500.2650.275244,1812,5003,00010,0001,358
2021-05-05VHEM0.270.2850.270.27573,890280.270.2844,5002,5004,50017,5004,000890
2021-05-04VHEM0.280.290.270.28285,487470.2750.285148,30229,10015,40021,5004,00067,000185