09:47:00 EST Sat 27 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
2021-11-26VMAI0.560.570.540.54-0.03999,3092200.540.55662,74487,50031,50048,50017,25021,500100,8001,515
2021-11-25VMAI0.570.570.560.571,343,137320.560.57533,1402,00012,500790,0005,000497
2021-11-24VMAI0.560.580.540.580.021,078,6672460.560.58367,223130,000176,500172,5009,70020,000183,6003,144
2021-11-23VMAI0.590.600.560.57-0.024,608,6394830.550.571,227,959416,030195,5001,838,00014,472296,500376,122176,556
2021-11-22VMAI0.590.610.570.601,291,8052840.580.60504,48898,500126,500160,5003,55160,500108,45055,816
2021-11-19VMAI0.620.630.600.60-0.031,256,6822570.600.61658,762100,500196,50098,0005,28925,50084,00010,631
2021-11-18VMAI0.630.640.610.63-0.01499,9732130.610.63158,32869,00058,00031,5007,00025,00068,37639,269
2021-11-17VMAI0.630.640.620.63584,5971590.630.64283,80040,00032,00060,5003,7801,000159,9652,552
2021-11-16VMAI0.620.640.610.63965,8732880.620.63257,199106,000146,500108,50051,15017,500170,29047,234
2021-11-15VMAI0.610.630.590.631,818,8784750.600.63806,83671,000116,00079,50016,93143,000366,887169,224
2021-11-12VMAI0.560.630.560.630.073,413,6587520.620.631,720,435368,000286,000285,50021,657157,500465,29955,767
2021-11-11VMAI0.570.570.540.560.0110,031,8948730.550.573,704,408775,200213,5004,440,50023,55558,000505,800233,756
2021-11-10VMAI0.570.600.540.54-0.0113,625,2741,2560.540.563,850,0401,210,500482,0005,707,000294,010118,500921,240605,234
2021-11-09VMAI0.560.560.530.54-0.0210,120,4916250.540.561,691,945396,500145,3006,710,000126,82722,500514,938313,981
2021-11-08VMAI0.570.570.550.562,315,9014190.550.571,120,710212,000123,000316,00085,58364,500265,2337,875
2021-11-05VMAI0.550.570.550.560.021,605,4613890.560.57445,472162,500261,500416,5005,25045,000242,39014,849
2021-11-04VMAI0.560.590.540.542,294,4155490.540.56821,550300,500388,000385,50011,97534,500286,83224,058
2021-11-03VMAI0.500.540.500.540.031,695,4692760.530.54567,845477,000249,000204,50031,00024,500139,9001,724
2021-11-02VMAI0.520.520.500.51-0.01700,4071850.500.51382,00536,01065,50088,00054,7008,50062,0003,692
2021-11-01VMAI0.530.530.490.51-0.014,473,8316790.510.521,725,381468,533353,5001,021,00022,908212,391436,436109,682
2021-10-29VMAI0.540.540.510.52-0.021,607,7514200.510.531,003,974141,50035,00092,50025,50026,50047,50011,827
2021-10-28VMAI0.560.570.530.54-0.031,577,7002980.530.54882,676175,60096,000169,50024,79416,000208,8402,283
2021-10-27VMAI0.570.570.540.570.011,836,3363360.560.58419,154347,000306,500405,50018,80018,500317,7003,182
2021-10-26VMAI0.550.560.530.560.021,160,0632950.550.57301,253130,350153,500228,0005,02829,000251,46035,472
2021-10-25VMAI0.550.560.520.5313,536,4961,2480.530.551,928,719711,600892,5008,804,50025,156133,500575,260206,761
2021-10-22VMAI0.560.560.530.53-0.023,622,3707040.530.541,105,850456,0001,100,500547,5007,80061,880325,45217,388
2021-10-21VMAI0.550.560.540.55859,1253320.540.56247,000112,000123,500252,0004,72271,50032,80015,603
2021-10-20VMAI0.580.590.540.54-0.053,242,4798170.540.561,143,045578,640552,500590,00026,38198,500230,28323,130
2021-10-19VMAI0.560.590.550.590.041,096,9763840.570.60343,86186,500166,000296,0007,04019,500161,77513,800
2021-10-18VMAI0.580.590.550.55-0.04605,0821580.550.56300,290129,50064,50043,0001,75013,50047,6904,652
2021-10-15VMAI0.580.610.570.600.01692,6541960.580.60361,211118,50093,50070,5004,33010,50026,0001,113
2021-10-14VMAI0.600.600.570.601,345,8163890.570.60501,190273,000139,000188,5006,82636,600193,5007,200
2021-10-13VMAI0.560.600.560.590.03684,1881770.590.60315,280141,000107,00051,5009,00058,7001,708
2021-10-12VMAI0.530.570.530.570.061,028,0712880.550.57305,361258,560150,000183,50010,000117,7922,858
2021-10-08VMAI0.550.550.510.51-0.02552,8931530.510.53170,942147,500100,50046,50038,06123,25023,140
2021-10-07VMAI0.530.540.510.52-0.01813,5141870.520.55164,87482,500107,500199,00050024,00062,22093,420
2021-10-06VMAI0.520.540.520.53488,0751300.530.54160,87597,50050,50013,00015061,00035,27525,000
2021-10-05VMAI0.520.540.510.540.01579,2782070.530.54235,80895,50063,50074,50030011,50010,00076,670
2021-10-04VMAI0.510.530.510.521,036,3072940.520.53283,592141,500239,000119,5001,00043,000111,00087,715
2021-10-01VMAI0.510.530.510.520.02532,1501630.500.53216,80092,50061,00052,0001,00011,00065,50024,850
2021-09-30VMAI0.530.530.4950.51-0.021,724,6274680.500.51663,771284,500128,50080,000500133,500429,6554,201
2021-09-29VMAI0.500.530.500.530.03895,2272030.510.53167,307168,000198,500204,50030018,50075,89562,225
2021-09-28VMAI0.530.530.500.50-0.02958,4612350.500.51399,795127,500164,500112,00011,50049,00066,10027,066
2021-09-27VMAI0.540.540.520.52-0.02529,5191470.520.54103,28682,00094,000160,00040013,00074,5001,933
2021-09-24VMAI0.540.560.530.54-0.011,263,2772990.530.54635,234200,50080,500181,0002,80025,000135,8201,223
2021-09-23VMAI0.550.560.540.55286,0881440.530.55121,67530,50052,50027,0001,20023,00013,00011,713500
2021-09-22VMAI0.570.570.550.55-0.01830,5981350.550.56100,951144,500182,00056,0002,000253,00048,7477,900
2021-09-21VMAI0.580.580.550.570.01551,2651700.550.57249,216100,00048,50032,50040017,50087,66015,489
2021-09-20VMAI0.580.590.560.56-0.02402,7331350.560.57154,01590,50046,50030,50010013,50066,4281,190
2021-09-17VMAI0.600.600.570.59-0.01525,0111370.580.59314,45656,00047,54015,5002003,00086,500815
2021-09-16VMAI0.610.610.590.60-0.04681,1911750.600.61149,26346,000146,500131,5007,500196,0003,328
2021-09-15VMAI0.630.640.610.640.01511,3551160.610.64114,74078,00033,00026,5006,000154,50098,615
2021-09-14VMAI0.640.640.610.63541,2051550.610.63206,25589,50059,65053,5007,00088,50036,800
2021-09-13VMAI0.580.640.580.630.03877,7312590.610.64288,541265,500100,300104,0001,50011,50086,30019,090
2021-09-10VMAI0.600.620.590.610.01677,9293950.600.62223,52046,500255,50068,0004,00061,70917,300
2021-09-09VMAI0.590.600.570.600.01491,6051380.580.60137,225101,250133,50046,0006,00066,724906
2021-09-08VMAI0.590.600.580.59156,563590.580.6082,6433,20024,5007,50018,50020,000220
2021-09-07VMAI0.620.620.580.59-0.03294,246990.580.6096,57451,00051,00063,0005,50025,2201,952
2021-09-03VMAI0.600.630.600.620.02357,3731140.600.63175,12539,50072,50042,0001004,00021,5001,648
2021-09-02VMAI0.610.610.580.610.01199,968670.600.6173,23357,00031,5001,00035,5781,657
2021-09-01VMAI0.610.630.600.60-0.03306,057970.600.63151,67229,50060,56542,0004,50012,4004,420
2021-08-31VMAI0.600.630.600.620.03356,2951740.610.63247,46053,00020,1007,5008,50019,000735
2021-08-30VMAI0.580.610.580.610.0267,600480.590.617,48018,50012,30017,5001,5009,443877