07:47:21 EST Fri 03 Feb 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-02-02VMCI0.0950.0950.0850.09-0.005175,787230.090.095143,55520,0008,0004,00066
2023-02-01VMCI0.080.100.080.0950.015598,978480.0950.10511,97610,00057,0001,00016,000813
2023-01-31VMCI0.080.080.070.080.005330,137230.070.085220,00027,00026,00027,00030,000137
2023-01-30VMCI0.080.080.0750.080.005194,50050.070.08188,5006,000
2023-01-27VMCI0.070.0750.070.075-0.00535,61060.070.08520,60712,0003,0003
2023-01-26VMCI0.0850.0850.0850.0850.00516,00010.070.08516,000
2023-01-25VMCI0.0850.0850.080.08-0.00591,00080.0750.08590,500
2023-01-24VMCI0.0750.090.0750.0850.011,005,657690.080.085820,78635,00061,00084,0002,883
2023-01-23VMCI0.0750.0750.070.075-0.005149,174240.070.075107,3829,00012,00020,0007
2023-01-20VMCI0.080.080.070.07-0.01130,542110.070.07573,50030,00017,0003510,000
2023-01-19VMCI0.070.0850.070.0850.015223,362230.0750.085196,88810,00015,000623
2023-01-18VMCI65790.0650.07533091
2023-01-17VMCI0.080.080.070.070.00551,86470.0650.07530,00021,000
2023-01-16VMCI0.0750.0750.0650.065-0.0112,54490.0650.0853,2508,401
2023-01-13VMCI0.0550.0750.0550.0750.015215,051210.080.085118,05012,00053,00032,0001
2023-01-12VMCI0.060.060.0550.055-0.005154,183120.0550.06127,1731,0006,00020,00010
2023-01-11VMCI0.070.070.060.0611,00030.060.0657,0004,000
2023-01-10VMCI0.0650.070.060.06-0.01170,196220.060.07140,64112029,0003
2023-01-09VMCI0.0550.070.0550.070.02491,503300.0650.07490,517836
2023-01-06VMCI0.050.0550.0450.0550.005534,032320.0450.055495,92716,0007,00014,000700
2023-01-05VMCI0.050.050.050.0536,13930.050.05536,139
2023-01-04VMCI0.0550.0550.0450.05209,371310.050.055146,09033,0002,00016,00012,000100
2023-01-03VMCI1010.050.05510
2022-12-30VMCI0.050.050.050.0589,00030.050.05589,000
2022-12-29VMCI0.0550.0550.0450.045-0.01235,955180.0450.05214,13410,0001,00010010,000221
2022-12-28VMCI0.050.0550.050.0550.005289,954230.050.06236,8405,40022,00071425,000
2022-12-23VMCI0.050.050.050.0554,00060.0450.0545,0005,0004,000
2022-12-22VMCI0.050.050.050.051,625,50040.0450.051,625,500
2022-12-21VMCI0.0450.050.0450.05186,143120.0450.05180,0006,000143
2022-12-20VMCI0.050.050.0450.050.005126,906170.0450.0565,24955,3206,000337
2022-12-19VMCI0.050.050.0450.045-0.01184,565170.0450.05123,67820,00040,000887
2022-12-16VMCI0.0550.0550.050.055-0.005136,010150.050.06130,0103,0003,000
2022-12-15VMCI10010.0550.065100
2022-12-14VMCI0.060.060.060.06166,50090.0550.065137,5009,00010,00010,000
2022-12-13VMCI0.060.0650.060.06141,734270.0550.06580,64311,00013,00036,0001,086
2022-12-12VMCI0.0550.060.0550.060.005138,50090.050.06131,0002,0005002,0003,000
2022-12-09VMCI0.0550.0550.0550.05530,05050.050.063,0509,0009,0009,000
2022-12-08VMCI0.050.060.050.0550.01212,950280.050.06161,95010,00020,00010,00011,000
2022-12-07VMCI0.0450.0450.0450.045-0.0052,56550.0450.0551,650915
2022-12-06VMCI0.050.050.050.0570,061110.050.05552,5504,0004,0008,0001,511
2022-12-05VMCI0.050.050.050.0560,15020.050.05560,000150
2022-12-02VMCI0.050.050.050.0535,50040.0450.05535,000500
2022-12-01VMCI0.0450.050.0450.05184,775160.0450.05122,00010,00051,0001,000
2022-11-30VMCI0.0450.050.0450.045-0.01109,096150.0450.05101,3586,00051,333400
2022-11-29VMCI0.0550.0550.0550.0553,66940.050.0553,169500
2022-11-28VMCI0.050.0550.050.0550.00547,76090.050.05526,7102,00010,000509,000
2022-11-25VMCI0.050.050.050.05-0.0056,86530.050.0556,865
2022-11-24VMCI0.060.060.0550.055-0.005354,866220.050.06322,8544,00018,00010,00012
2022-11-23VMCI16530.050.0636795
2022-11-22VMCI0.060.060.060.060.00512,01340.050.062,00010,00013
2022-11-21VMCI2110.050.0621
2022-11-18VMCI0.0550.0550.050.055111,317180.050.0680,9175,00040025,000
2022-11-17VMCI0.0550.0550.0550.055-0.00514,16340.0550.0614,163
2022-11-16VMCI0.060.060.060.063,65060.0550.062002,0001,000450
2022-11-15VMCI0.0550.060.050.060.0120,97590.050.0614,5005,0001,000475
2022-11-14VMCI0.050.050.050.05-0.013,61240.050.063,10012
2022-11-11VMCI0.060.060.060.0611,02560.050.0610,50050025
2022-11-10VMCI0.060.060.060.060.0138,12050.050.0636,1202,000
2022-11-09VMCI0.050.050.050.0529,09740.050.0629,00097
2022-11-08VMCI0.0550.0550.050.0591,358130.050.0678,35813,000
2022-11-07VMCI0.0450.0550.0450.0550.01579,851170.050.05548,45120,00040011,000
2022-11-04VMCI0.050.050.050.050.0115,56040.0450.059822,00012,000