09:18:01 EST Sat 23 Jan 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
2021-01-22VMAI0.650.660.650.66511,1561050.640.66192,904198,50012,80030,50050,00024,8451,607
2021-01-21VMAI0.660.670.650.66408,0841200.650.6684,54576,50097,50093,00010,0005,50038,7102,129
2021-01-20VMAI0.670.670.650.670.03496,6621370.660.67249,91265,00027,25093,0006,7506,00046,7151,670
2021-01-19VMAI0.630.650.620.640.01478,2121560.630.64139,691113,50016,000164,5002,5004,50034,0003,521
2021-01-18VMAI0.650.650.630.63-0.02470,2441280.620.64194,62492,5009,50033,000330132,5005,5032,087
2021-01-15VMAI0.670.670.640.64-0.03609,6421940.640.66196,005154,00046,550148,5003,30010,50048,1292,288
2021-01-14VMAI0.660.670.640.670.02348,8001130.660.67153,69037,00046,33488,5005,0005,50011,4601,016
2021-01-13VMAI0.670.690.650.66-0.02457,2101430.650.66199,049103,00071,00053,50016,50013,600561
2021-01-12VMAI0.670.680.650.680.01598,5051710.670.68307,90180,00046,51374,00050055,50032,591
2021-01-11VMAI0.700.700.670.68-0.02446,5811430.670.68216,324102,5006,35093,50085050023,5003,057
2021-01-08VMAI0.740.740.670.69-0.062,304,8625370.690.71919,418544,000217,975274,50011,50046,500210,25948,210
2021-01-07VMAI0.700.750.700.750.031,209,8012240.740.75363,727192,00057,000143,500184,257167,00098,817
2021-01-06VMAI0.730.730.700.730.01756,4841750.710.73136,75038,00030,50045,00030,000414,50053,0008,734
2021-01-05VMAI0.740.760.710.71-0.031,440,6903480.710.74439,329403,00081,200101,5004,97188,500250,49971,691
2021-01-04VMAI0.690.740.690.740.061,812,5773160.720.74823,726358,50048,306105,000600326,500116,73813,207
2020-12-31VMAI0.670.690.670.690.01718,2441400.670.69424,437147,0009,70043,500918,00037,00041,215
2020-12-30VMAI0.690.690.670.68520,2271330.680.69290,269108,50036,00044,00013,50014,05013,908
2020-12-29VMAI0.690.700.670.68516,5452180.670.68228,919147,50045,50067,0003442,00011,50013,782
2020-12-24VMAI0.670.680.670.6792,162360.670.7025,42514,0008,50026,00050017,500237
2020-12-23VMAI0.680.690.660.670.01498,7491230.660.70160,821162,50016,26029,50044,50085,167
2020-12-22VMAI0.680.680.660.66-0.02601,4721230.660.67258,587154,00138,61272,00018050027,33150,261
2020-12-21VMAI0.690.690.680.68-0.01450,3941450.680.6962,290154,00715,00084,50020038,00043,50042,897
2020-12-18VMAI0.680.700.670.69-0.01622,0231310.690.70198,150200,60338,532103,0002,7001,48775,7771,474
2020-12-17VMAI0.680.700.670.700.02784,7241530.680.70366,021131,00075,00058,0002503,00077,50073,953
2020-12-16VMAI0.660.680.650.680.03577,5461190.670.68207,83391,50448,1731,0003,00054,500165,536
2020-12-15VMAI0.660.670.650.670.01256,2601230.650.68176,25133,00312,00023,0001,0009,3001,706
2020-12-14VMAI0.660.670.650.65-0.02430,2071350.650.67142,134127,50040,00065,0002,50019,50032,0501,258
2020-12-11VMAI0.670.670.660.66362,671870.660.67128,81330,50520,20094,50051,50026,3001,813
2020-12-10VMAI0.670.690.660.67-0.01311,477850.660.69196,30191,0029,0003,0002,0005,0003,823
2020-12-09VMAI0.680.690.670.67-0.02570,8571000.670.69221,370106,00250,925125,5007,50036,50022,960
2020-12-08VMAI0.700.700.670.68-0.01426,3571510.680.70106,670146,00028,50096,0004,5002,00032,7009,987
2020-12-07VMAI0.680.700.660.690.03847,3101910.680.69336,491178,000108,673140,0007,50065,04311,603
2020-12-04VMAI0.690.700.660.66-0.02926,2432260.660.68318,817222,507134,500173,5005,2503,00053,67913,590
2020-12-03VMAI0.680.690.660.690.01680,6012730.680.69141,724349,50047,21275,5002,00010,00039,55014,615
2020-12-02VMAI0.680.680.670.680.01500,5351640.670.6942,15785,00789,400200,0001,8005,50073,0183,653
2020-12-01VMAI0.690.720.660.66-0.022,407,3182720.660.681,349,930346,500108,500247,500291,50038,50024,888
2020-11-30VMAI0.650.680.650.67514,9372090.670.68166,895231,00065,00010,50028,1643,220
2020-11-27VMAI0.660.680.650.66-0.021,020,4141740.660.68221,76279,5004,00026,000665,80018,0003,2871,965
2020-11-26VMAI0.660.680.660.68297,381830.670.6899,58185,0007,00092,50013,000300
2020-11-25VMAI0.670.680.670.68116,688670.670.6865,16216,5001,00023,5001001,0007,1502,211
2020-11-24VMAI0.660.680.650.67-0.01915,5222720.670.68356,027272,00044,860167,500403,00067,0803,665
2020-11-23VMAI0.680.690.660.67-0.02989,5632900.670.69255,158346,00032,675277,0002,50012,50063,000730
2020-11-20VMAI0.680.690.670.690.02407,4831420.670.69123,50589,00055,00099,0001,50035,6003,878
2020-11-19VMAI0.670.700.670.67-0.021,005,7943340.670.70351,497208,000138,00085,50023513,50099,60075,347
2020-11-18VMAI0.700.710.690.70412,7561230.680.70135,03691,5001,000158,00050025,5001,220
2020-11-17VMAI0.710.710.670.70558,5261670.690.70236,792134,00022,000115,0004,5003,00041,7001,504
2020-11-16VMAI0.680.720.680.69-0.01704,4852200.690.71344,783171,00049,500100,0002,00028,8658,337
2020-11-13VMAI0.700.700.690.700.01285,220680.690.70170,01054,5005,25030,50021,9002,710
2020-11-12VMAI0.690.710.680.69692,0262780.680.70357,401144,00023,00099,00029,00037,0002,625
2020-11-11VMAI0.690.720.670.69743,9031780.680.70420,031165,00011,05089,50063555,6112,076
2020-11-10VMAI0.720.730.680.69-0.02847,4022300.690.70428,900189,50015,57972,0001,00094,00039,4221,000
2020-11-09VMAI0.760.760.710.71-0.071,827,1903880.710.721,214,919172,50056,500236,5003,20030,00093,13020,441
2020-11-06VMAI0.730.790.730.780.03889,3004090.760.79545,008139,50026,000101,0001504,00032,70030,641
2020-11-05VMAI0.690.750.690.750.071,956,2013740.730.75719,508697,00063,530310,5004,50011,00089,10059,2251,000
2020-11-04VMAI0.670.690.650.680.02360,175790.660.68165,85050,50024,20048,5001,50019,50024,50025,625
2020-11-03VMAI0.660.680.660.66283,0591040.660.6763,95682,00024,00070,00014,00050025,5003,103
2020-11-02VMAI0.680.680.660.66-0.02135,883610.660.6836,33046,50019,94116,50050013,0003,112
2020-10-30VMAI0.650.680.630.660.02722,9042210.650.68450,448163,00017,50058,0006,0001,00023,2913,655
2020-10-29VMAI0.630.660.630.64737,4262700.640.66269,608156,45038,500178,50031,1501,50057,0004,718
2020-10-28VMAI0.660.670.630.64-0.031,224,7812900.640.65579,787259,50084,500172,00050,0009,50066,5001,994
2020-10-27VMAI0.670.680.660.66-0.01243,686830.660.6895,08848,60051,50039,000505,0003,0001,398
2020-10-26VMAI0.690.700.660.66-0.03432,7831290.660.6857,371126,8005,500113,0001217,50061,66048,240