16:04:12 EST Sun 05 Dec 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
2021-12-03VMIMI7620.270.28576
2021-12-02VMIMI0.270.270.270.2710,50020.270.28510,500
2021-12-01VMIMI0.270.270.2650.27-0.01107,857150.270.285107,80750
2021-11-30VMIMI0.280.280.280.280.01560020.2650.285600
2021-11-29VMIMI0.270.270.2650.26535,15060.2650.31535,000150
2021-11-26VMIMI0.270.270.2650.265-0.015118,000110.2650.315102,75015,000
2021-11-25VMIMI0.280.2750.31
2021-11-24VMIMI3,40020.2750.3153,400
2021-11-23VMIMI0.280.280.280.280.00538,07030.2750.31538,00070
2021-11-22VMIMI0.290.290.290.290.01552140.2750.31521500
2021-11-19VMIMI0.270.2750.270.27-0.0351,876130.270.2936,8002,00013,00076
2021-11-18VMIMI0.300.300.300.300.0250010.270.30500
2021-11-17VMIMI0.270.270.270.27-0.0132,58280.270.3158222,50010,000
2021-11-16VMIMI0.2850.2850.280.28-0.0131,50050.280.3214,50017,000
2021-11-15VMIMI0.290.2950.2850.285-0.00541,949240.280.3458,91913,0001,00018,500530
2021-11-12VMIMI0.2950.350.2850.2850.015204,059520.280.345108,60357,0007,00027,2504,206
2021-11-11VMIMI0.280.280.270.274,50020.270.304,500
2021-11-10VMIMI0.300.300.270.27-0.0127,41690.2650.3119,1662,0001,5002,0002,500
2021-11-09VMIMI210.2750.302
2021-11-08VMIMI0.280.280.280.28-0.031,00220.280.311,0002
2021-11-05VMIMI49150.2750.31248243
2021-11-04VMIMI0.310.310.310.310.0110,00050.2750.309,9991
2021-11-03VMIMI0.300.2750.31
2021-11-02VMIMI0.300.300.300.3016,26950.2850.3416,269
2021-11-01VMIMI0.300.300.300.300.026,52530.280.304,5002,025
2021-10-29VMIMI0.280.280.280.280.00543,62590.280.3043,510115
2021-10-28VMIMI0.2850.2850.2750.275-0.01140,101100.2750.28111,0009,00020,000101
2021-10-27VMIMI0.310.310.2750.285-0.03179,254230.280.38126,75019,50050032,5004
2021-10-26VMIMI0.3150.3150.3150.315-0.00526,705120.3150.3820,0006,000500205
2021-10-25VMIMI0.320.320.320.322,40240.320.351,0021,000400
2021-10-22VMIMI1,00120.320.401,001
2021-10-21VMIMI0.320.310.35
2021-10-20VMIMI0.380.380.320.32-0.0610,50790.310.4454,5002,0004,007
2021-10-19VMIMI0.380.380.380.380.075,54540.340.381,5453,0001,000
2021-10-18VMIMI38440.310.4514370
2021-10-15VMIMI4,28150.310.454,281
2021-10-14VMIMI110.3150.451
2021-10-13VMIMI0.400.400.310.31-0.0140,861160.310.4537,5183,000343
2021-10-12VMIMI0.320.320.320.320.00525,11090.3050.4019,5105005,100
2021-10-08VMIMI0.3150.3150.3150.3150.043,00020.300.403,000
2021-10-07VMIMI210.300.3152
2021-10-06VMIMI10010.300.315100
2021-10-05VMIMI0.300.300.300.300.0257,70040.300.3152002,5002,5002,500
2021-10-04VMIMI6510.300.31565
2021-10-01VMIMI6730.280.31567
2021-09-30VMIMI4130.280.31513010
2021-09-29VMIMI0.2750.300.315
2021-09-28VMIMI0.2750.2750.315
2021-09-27VMIMI1,26030.2750.3152601,000
2021-09-24VMIMI0.2750.2750.315
2021-09-23VMIMI0.2750.2750.2750.27520,23190.2750.31510,02420010,007
2021-09-22VMIMI52940.2750.31510519
2021-09-21VMIMI0.2750.2750.2750.275-0.016,46680.2750.3156,148318
2021-09-20VMIMI0.290.290.2850.2853,950110.2750.2853,801149
2021-09-17VMIMI0.2750.2850.2750.2850.0256,520120.2750.3159,00034,5006,0007,00020
2021-09-16VMIMI0.2650.2650.2650.2651,11430.270.2851,000114
2021-09-15VMIMI0.270.270.2650.26510,02350.2650.28510,023
2021-09-14VMIMI10230.2650.28510011
2021-09-13VMIMI0.280.280.2650.2650.00537,805140.2650.28512,0008,5004,50012,501304
2021-09-10VMIMI0.280.280.280.280.0228,90080.2650.28539920,0003,5005,001
2021-09-09VMIMI0.2650.280.2650.280.0218,25150.2650.28513,00010,0002505,000
2021-09-08VMIMI0.2750.2750.260.26-0.00527,681100.2650.2854,50020,0003,000181
2021-09-07VMIMI0.2650.2650.2650.265-0.01549,289140.260.27510,50220,0003,00010,0005,787