03:22:37 EST Fri 28 Jan 2022
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
2022-01-27VMDM0.0750.0750.0750.0750.0051,00010.0650.071,000
2022-01-26VMDM0.070.0650.075
2022-01-25VMDM0.070.060.075
2022-01-24VMDM0.0650.070.0650.07172,00050.060.075172,000
2022-01-21VMDM0.070.0650.07
2022-01-20VMDM0.070.0650.07
2022-01-19VMDM0.0650.070.0650.0710,00020.0650.0710,000
2022-01-18VMDM0.070.0650.07
2022-01-17VMDM0.070.0650.07
2022-01-14VMDM0.070.070.0650.07150,00040.0650.07150,000
2022-01-13VMDM0.070.060.07
2022-01-12VMDM0.070.060.07
2022-01-11VMDM0.070.070.070.070.012,25020.060.072,250
2022-01-10VMDM0.060.060.060.0651,70090.0550.0751,700
2022-01-07VMDM0.070.070.060.06-0.01213,00070.060.07197,00016,000
2022-01-06VMDM0.070.070.070.070.0051,09120.0650.071,00091
2022-01-05VMDM0.0650.070.0650.070.00552,00060.0650.0751,0001,000
2022-01-04VMDM0.0650.0750.0650.0750.0111,00020.0650.0710,0001,000
2021-12-31VMDM0.0750.080.0650.07-0.005177,056180.0650.07173,0004,00056
2021-12-30VMDM0.0750.0750.0750.075-0.0058,20030.070.088,000200
2021-12-29VMDM0.0750.090.070.08-0.01176,00070.0750.08146,00030,000
2021-12-24VMDM0.080.090.080.090.0221,00040.080.0921,000
2021-12-23VMDM0.070.070.070.07-0.015,10020.070.085,000100
2021-12-22VMDM0.080.070.08
2021-12-21VMDM0.080.070.08
2021-12-20VMDM0.080.070.08
2021-12-17VMDM0.080.070.08
2021-12-16VMDM0.070.080.070.087,50070.070.087,500
2021-12-15VMDM0.080.070.08
2021-12-14VMDM0.080.0750.08
2021-12-13VMDM0.080.080.080.080.0130,00030.0750.0830,000
2021-12-10VMDM0.070.070.08
2021-12-09VMDM0.070.070.070.075,00010.070.085,000
2021-12-08VMDM0.070.070.070.07-0.00510,00020.070.0810,000
2021-12-07VMDM0.0750.0750.0750.075-0.0121,00020.070.0821,000
2021-12-06VMDM0.0850.0750.08
2021-12-03VMDM11110.0750.08111
2021-12-02VMDM0.080.0850.080.0854,68040.0750.0854,680
2021-12-01VMDM0.0750.0850.0750.0855,40030.0750.085,000400
2021-11-30VMDM0.0750.0850.0750.0852,75030.0750.0852,000750
2021-11-29VMDM0.0850.0750.08
2021-11-26VMDM0.0850.0850.0850.0850.0051,00010.0750.0851,000
2021-11-25VMDM0.0750.080.0750.080.0140,00050.070.0840,000
2021-11-24VMDM0.070.070.075
2021-11-23VMDM0.070.070.075
2021-11-22VMDM0.070.070.075
2021-11-19VMDM0.0650.070.0650.070.00585,00070.070.07573,00011,0001,000
2021-11-18VMDM0.0650.0650.060.065633,750170.060.07528,00045,00046,00014,000
2021-11-17VMDM0.0650.060.07
2021-11-16VMDM0.0650.060.07
2021-11-15VMDM0.060.060.060.06-0.0053,50020.060.075003,000
2021-11-12VMDM0.070.070.0650.065-0.00537,30090.0650.07537,000
2021-11-11VMDM0.070.070.075
2021-11-10VMDM0.070.070.070.070.0051,00010.070.081,000
2021-11-09VMDM0.0650.0650.075
2021-11-08VMDM0.070.070.0650.065-0.0144,59460.0650.07544,000125469
2021-11-05VMDM0.0750.070.075
2021-11-04VMDM0.0750.0750.0750.0750.00510,00010.070.07510,000
2021-11-03VMDM0.070.0650.075
2021-11-02VMDM0.070.0650.075
2021-11-01VMDM0.070.070.070.0711,00010.070.07511,000
2021-10-29VMDM0.070.070.070.0784,25070.0650.0784,000250