07:28:03 EDT Wed 08 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
2020-07-07VMAI0.570.570.520.54-0.02778,2632060.540.55307,133251,00059,20027,00029438,00091,5003,836
2020-07-06VMAI0.550.570.530.570.02603,0511620.550.57174,512279,00013,25054,00012,00066,5003,203
2020-07-03VMAI0.550.550.520.55281,200990.540.55145,35063,50010,00016,5004,00020,50019,450
2020-07-02VMAI0.550.580.540.560.011,192,6162900.530.57500,461241,679132,000120,0003,50019,000163,62511,351
2020-06-30VMAI0.540.570.540.54-0.021,166,4843020.540.57500,702328,57835,60076,50035,000161,30025,893
2020-06-29VMAI0.540.560.530.560.011,119,6552990.550.56425,992292,90097,000103,0001,0005,500174,70017,123
2020-06-26VMAI0.510.550.490.550.041,175,5432330.540.55755,265183,00041,00023,00040046,500123,6502,370
2020-06-25VMAI0.490.510.480.500.01405,9631080.500.51234,35757,00016,50025,00016,00056,0001,006
2020-06-24VMAI0.520.520.4850.485-0.025638,6881870.490.50311,890124,00033,75071,0004,50016,50075,5001,548
2020-06-23VMAI0.520.520.500.520.01492,9161330.510.52197,64993,90096,0007,50030019,50075,3122,755
2020-06-22VMAI0.4850.520.4850.510.041,743,7812890.500.511,027,125339,000110,50015,50037,500211,0192,902
2020-06-19VMAI0.4650.480.4650.470.015573,7141300.470.48266,050114,00057,50022,00034,00077,2501,914
2020-06-18VMAI0.4750.4750.450.455-0.02435,9111220.450.46274,80778,36912,00027,0004,50037,0002,235
2020-06-17VMAI0.4750.4850.470.475366,3231080.4750.48212,78549,50027,2003,50069,5003,838
2020-06-16VMAI0.470.480.4550.47492,7031390.4650.475228,28869,50046,28819,50032,00096,000677
2020-06-15VMAI0.4650.470.450.470.01547,7111690.4650.47212,31678,00074,50090,50044,50044,5003,395
2020-06-12VMAI0.4750.480.4550.470.005495,0771780.460.47239,82391,50037,5004,00041,50039,50032,254
2020-06-11VMAI0.4850.4850.4650.475-0.005662,3052180.470.475362,711104,00053,50031,50040039,50067,7002,994
2020-06-10VMAI0.460.490.460.480.0351,956,2315340.480.4851,124,872253,770126,50045,500127152,000247,0736,289
2020-06-09VMAI0.430.460.430.4450.02715,6341870.440.45436,259141,00024,00024,00024,00063,3002,775
2020-06-08VMAI0.430.440.420.425754,9301690.4250.43427,274179,00022,80038,5009831,00053,3002,958
2020-06-05VMAI0.430.430.420.43465,6091160.420.43127,470122,50046,50033,00019,000113,6503,489
2020-06-04VMAI0.4150.440.4150.4350.015353,738980.4250.44161,35968,80642,20012,00026,50042,410463
2020-06-03VMAI0.430.430.4150.42-0.01360,428970.410.425216,70054,50047,00013,00011,50016,0001,328
2020-06-02VMAI0.440.440.4150.43557,8721960.430.435287,450116,00034,45034,00038,50046,4301,042
2020-06-01VMAI0.4350.450.430.440.01658,7801480.430.44360,482125,50030,60039,50044,50056,8791,319
2020-05-29VMAI0.420.440.420.430.01636,2671320.4250.435282,200150,00065,00027,50035066,50040,4432,182
2020-05-28VMAI0.430.440.410.42-0.01600,5891420.4150.42300,43281,00063,50025,0001,500106,00020,8501,357500
2020-05-27VMAI0.400.4350.400.430.025520,8261830.4250.43245,23177,50032,00046,50017,50091,5009,795
2020-05-26VMAI0.4350.440.400.405-0.03997,0772330.400.42620,308175,00052,00053,50035,50060,000769
2020-05-25VMAI0.440.440.4250.440.01366,5541000.430.44166,53090,50035,40020,5003,00048,0002,624
2020-05-22VMAI0.430.4450.4250.425762,9691550.430.435460,407140,50071,30022,00049,00017,2491,5131,000
2020-05-21VMAI0.4250.430.4050.430.005734,0842270.420.43372,073170,18742,20020,50088,50038,0002,624
2020-05-20VMAI0.430.440.4250.425-0.005694,2942030.4250.43366,781132,99362,38817,00027874,50016,50023,854
2020-05-19VMAI0.430.4550.4150.430.0151,878,2253880.430.441,260,716242,04656,64530,500300110,500132,20044,649
2020-05-15VMAI0.420.4250.4150.415-0.0051,009,1972090.4150.42609,550172,63765,50015,00077,00066,0002,810
2020-05-14VMAI0.4050.420.400.420.015697,1521460.4150.42234,063215,50082,00033,50094,00037,000989
2020-05-13VMAI0.4150.4250.400.41854,0732380.4050.41401,260263,50061,00043,5001,00032,50049,2232,090
2020-05-12VMAI0.4150.430.4050.420.015670,9591830.410.425306,533187,50016,00028,0001,86756,00072,9002,159
2020-05-11VMAI0.4150.4150.4050.41-0.01875,6362440.4050.41371,313129,500156,00043,5002,40041,000128,3803,543
2020-05-08VMAI0.430.4350.420.425-0.01711,0161730.420.43321,352163,000122,20924,0003,00052,50022,7502,205
2020-05-07VMAI0.420.4350.4150.4350.025937,7332090.430.435408,315267,500101,50021,5002,000111,50023,0001,937
2020-05-06VMAI0.430.430.410.41-0.01671,6091570.410.415169,052216,00087,00032,500108,50056,9191,638
2020-05-05VMAI0.430.430.410.425812,2692440.420.425213,957326,14485,50041,50075,50065,5004,068
2020-05-04VMAI0.410.440.4050.420.0152,497,2584360.420.4251,096,884477,600302,000146,00019,000199,500249,2204,608
2020-05-01VMAI0.410.410.3950.411,844,4734030.4050.41772,826569,000116,00055,000122217,000107,5005,925
2020-04-30VMAI0.380.4150.380.410.0256,453,5899420.4050.413,098,8541,556,800157,000305,50016,240329,500981,0626,860
2020-04-29VMAI0.3850.390.3650.385-0.0051,593,9253690.380.385894,529217,800112,00050,0002,000186,250129,3251,721
2020-04-28VMAI0.3750.390.3550.390.011,868,5253410.3850.391,162,307231,000144,50036,000233154,000138,0002,485
2020-04-27VMAI0.350.380.350.380.0351,768,8383480.380.3851,216,445264,50078,00034,000250108,00064,6842,531
2020-04-24VMAI0.3550.3550.340.350.005906,5912230.340.35676,045134,5007,00016,00020051,00020,0901,756
2020-04-23VMAI0.350.3650.340.3450.0153,148,8665070.340.3451,973,339547,087178,50060,0003,425161,000165,76558,492
2020-04-22VMAI0.3050.3350.3050.3350.042,936,2534690.330.3351,382,003667,500195,00020,0004,300455,000204,7052,245
2020-04-21VMAI0.290.300.280.30564,9971860.2950.30207,784170,50033,00028,0003,20057,85663,1911,466
2020-04-20VMAI0.290.3050.290.3050.01329,246750.300.305181,15451,50016,50050064,00014,0001,192
2020-04-17VMAI0.2850.300.2850.295241,714860.2850.29597,73377,50016,00012,0009,00028,000732579
2020-04-16VMAI0.300.3150.290.30904,4871920.290.30451,200120,10026,00013,5006,000196,00087,5004,187
2020-04-15VMAI0.300.3050.2850.3051,126,0954460.300.305616,594131,000185,0004,000600120,00064,7002,421
2020-04-14VMAI0.2950.3150.2950.302,608,2864890.3050.311,363,248396,000267,50022,000283,500273,0003,038
2020-04-13VMAI0.2650.310.2550.290.033,246,1823780.290.301,967,627774,500114,00018,000171,000198,5002,555
2020-04-09VMAI0.2550.270.2550.260.011,731,6692130.260.2651,003,887371,71736,00080,00066,500172,5001,065