07:12:51 EDT Thu 15 Apr 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
2021-04-14VMAI0.660.690.660.670.01522,6181590.650.67283,95528,65017,50088,5002008,50091,9803,333
2021-04-13VMAI0.680.700.650.65-0.01875,2793030.650.66370,805241,0007,00056,0008,000128,59523,879
2021-04-12VMAI0.660.670.650.660.01364,7222090.650.66167,324118,50050016,0006001,50058,0002,298
2021-04-09VMAI0.670.680.640.64-0.02580,3252290.640.67258,645142,10035,10040,0005,5708,50077,00013,410
2021-04-08VMAI0.650.670.640.670.04582,8322230.650.67251,823101,00053,50051,0004001,000120,8193,190
2021-04-07VMAI0.650.650.630.64620,0701210.630.65442,21748,50029,0001002,00096,2502,003
2021-04-06VMAI0.650.650.630.63-0.01587,5352080.630.64297,420114,00028,0003,80017,500109,5002,107
2021-04-05VMAI0.660.660.630.63-0.02264,3201200.630.64164,93916,60011,00049,0002,00020,000781
2021-04-01VMAI0.650.660.620.65716,6872010.640.65228,963306,50012,00097,50050067,0003,224
2021-03-31VMAI0.600.650.590.650.061,110,9312560.620.65587,283262,20022,357102,50010,500116,6663,725
2021-03-30VMAI0.600.620.580.59-0.02694,9602090.590.60297,619169,00035,20054,5008,500120,5001,141
2021-03-29VMAI0.630.650.600.61-0.02808,1923520.600.62288,407197,50077,100102,5002,0002,700133,5254,460
2021-03-26VMAI0.570.650.560.640.071,685,6575670.620.64765,883208,000215,560154,0004,20029,000249,52959,485
2021-03-25VMAI0.580.580.540.580.01867,8192560.570.58314,573118,0002,500197,50045,000175,50014,746
2021-03-24VMAI0.560.580.560.570.01301,9601120.560.58108,11546,50019,00040,0004,20083,0001,145
2021-03-23VMAI0.600.600.560.57-0.02693,5963670.560.58429,269110,50059,00029,5004,50038,10022,727
2021-03-22VMAI0.600.600.580.59-0.01888,0263100.580.59485,311185,00056,10044,0006,00082,00029,615
2021-03-19VMAI0.620.620.590.60-0.02470,4561690.600.61198,38198,50065,60034,00017,50051,0002,475
2021-03-18VMAI0.630.640.600.62-0.02455,9881610.610.62211,51363,50019,00097,5001,50061,0001,725
2021-03-17VMAI0.640.650.610.64714,6653570.620.64342,082140,00049,70099,00014,5004,00063,3552,028
2021-03-16VMAI0.620.640.600.640.03615,0181840.630.64322,532123,50021,0001,1227,500129,4001,464
2021-03-15VMAI0.570.620.570.620.06704,5512770.600.62363,637113,0001,50081,0005008,000132,5114,402
2021-03-12VMAI0.550.570.540.57517,0481430.560.57157,882124,50029,50085,00013,00094,41512,751
2021-03-11VMAI0.580.580.550.57370,3591460.560.57164,04663,00025,50052,50050061,5002,284
2021-03-10VMAI0.550.570.540.570.02746,6722010.550.57377,97777,50032,000102,50053,0007,50093,5002,595
2021-03-09VMAI0.540.550.530.550.03968,8682690.540.55530,673105,5008,50093,5002,23025,000200,5002,965
2021-03-08VMAI0.500.520.500.520.02343,5551050.510.52217,93374,0009,00034,5005006,500747
2021-03-05VMAI0.510.520.490.50-0.01906,1552940.4950.51291,243255,50095,000115,00066,00080,0003,412
2021-03-04VMAI0.510.510.490.501,385,0713370.500.51509,438419,50017,900197,50015060,000177,5712,090
2021-03-03VMAI0.500.520.490.495-0.005753,0323910.4950.51369,25798,50012,200165,0002,01312,00077,0005,442
2021-03-02VMAI0.510.520.490.520.02755,5692610.500.52371,96455,50057,500144,50042877,00042,0214,656
2021-03-01VMAI0.530.530.4950.50-0.031,050,4453240.500.51654,84091,550116,00048421,500161,4003,671
2021-02-26VMAI0.520.530.480.522,452,0358230.520.531,003,056357,500137,500486,50016,059100,000339,50010,917
2021-02-25VMAI0.550.550.510.51-0.033,316,1317510.510.532,130,384256,500232,000277,5008,55025,000278,599100,598
2021-02-24VMAI0.550.570.540.54-0.021,039,9533280.540.56366,774280,00066,000101,0006701,500147,00066,879
2021-02-23VMAI0.580.580.540.54-0.03811,3552190.540.57444,448185,50029,50060,5005,1087,50073,9451,754
2021-02-22VMAI0.560.580.550.580.021,818,0115560.560.58585,126232,00065,85085,50080,000159,901303,634
2021-02-19VMAI0.550.570.550.570.031,562,0962990.550.57615,884604,00024,000123,5003811,500184,7941,9211,000
2021-02-18VMAI0.590.590.520.55-0.032,198,2189390.540.55641,662360,50054,100238,00025036,500152,271653,911
2021-02-17VMAI0.580.600.570.58-0.01896,8302450.570.59356,990158,90041,50054,50012,500269,5401,272
2021-02-16VMAI0.580.620.570.58-0.02703,2002580.580.61275,805164,50027,50087,5002,1001,500143,420855
2021-02-12VMAI0.600.620.590.60675,3021820.590.60278,774157,00028,50078,5002,0001,000116,5911,437
2021-02-11VMAI0.630.650.570.59-0.02702,9423250.590.61343,968149,50016,50061,0001,40016,00088,55021,172
2021-02-10VMAI0.620.630.600.61-0.01460,8712220.600.62171,50190,50027,00073,5003,6001,00092,0801,600
2021-02-09VMAI0.640.640.610.61-0.03677,9592110.610.63224,22980,50045,60042,5001,00018,500111,435137,951
2021-02-08VMAI0.600.650.600.630.04704,3942120.610.64437,413107,00017,50078,5002,1002,00055,4713,746
2021-02-05VMAI0.580.600.560.59935,3732320.580.59350,296205,000141,50076,0003107,500146,3641,349
2021-02-04VMAI0.560.600.550.600.031,087,5633590.580.60306,106318,500144,100109,00037515,000191,1503,222
2021-02-03VMAI0.590.600.560.57-0.01975,4443250.570.59534,732148,50059,100107,50012957,22065,6711,434
2021-02-02VMAI0.610.620.580.58-0.03996,3582280.580.59457,757270,50035,40087,00040031,500108,2105,114
2021-02-01VMAI0.610.630.590.601,122,0573660.610.62445,999354,50056,550101,0002,35125,000133,2053,314
2021-01-29VMAI0.630.650.590.59-0.03634,1332960.600.62312,163123,50041,05078,5006193,00069,1753,579
2021-01-28VMAI0.590.640.590.620.03828,5343070.610.63368,378161,00098,91085,5003002,50095,52311,319
2021-01-27VMAI0.590.600.580.58-0.011,731,6904090.580.59629,841482,500127,70091,00055013,500335,80031,299
2021-01-26VMAI0.630.630.580.59-0.031,881,3864570.590.621,009,388296,50089,190103,0003,400137,500103,15030,108
2021-01-25VMAI0.650.650.620.62-0.03940,9643700.620.64348,754151,000148,00049,50030,35055,50091,00065,021
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