04:40:07 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
2022-01-26VML4.044.704.70
2022-01-25VML4.043.703.70
2022-01-24VML3.704.063.6254.020.061,430,8203,4313.654.40832,799149,90088,80031,50032,200129,60063,14887,45110,300
2022-01-21VML4.104.183.893.94-0.211,279,1473,0083.874.11852,09595,00059,20016,00011,180125,20035,50481,6683,100
2022-01-20VML4.274.384.154.15-0.13619,2721,4884.144.40379,93750,90063,1001,2002,002103,00010,3006,933
2022-01-19VML4.524.534.284.28-0.22739,7951,7714.204.33451,01493,60064,2005,6003,35868,10044,4988,525
2022-01-18VML4.544.674.504.50-0.08676,3731,3274.304.59376,04477,30071,5005,0002,41088,90053,2001,899
2022-01-17VML4.654.654.544.58-0.09407,8158224.304.68245,01573,40016,5005,8003,46043,60011,8007,640
2022-01-14VML4.544.674.5154.670.07706,9281,3874.504.67412,58193,40043,0001,0003,10094,40054,7543,093400
2022-01-13VML4.684.704.604.60-0.081,246,9061,4524.524.70712,685157,20042,8002,5002,325172,150154,6251,501
2022-01-12VML4.574.724.564.680.102,282,5883,2674.604.751,184,605308,90073,60011,4008,210327,700316,25520,0982,100
2022-01-11VML4.344.604.304.580.252,560,2692,9054.504.701,722,318194,20099,6002,8006,655234,600178,86634,430
2022-01-10VML4.404.414.284.33-0.101,140,1153,0254.254.60692,838129,40032,7005,6001,700128,30056,05649,521
2022-01-07VML4.554.634.364.43-0.121,464,2702,3954.424.43765,959174,40089,1009,7003,788193,000202,00516,518
2022-01-06VML4.704.704.544.55-0.152,852,0253,7754.504.701,468,076639,20046,30034,2003,935263,000176,600156,1261,300
2022-01-05VML4.664.814.654.710.04813,4361,3064.704.70409,455119,40036,00013,3006,310141,30042,81341,9582,900
2022-01-04VML4.574.794.524.670.103,331,7974,9784.654.721,477,652751,900137,90058,30022,610445,600172,785225,150
2021-12-31VML4.634.634.564.57-0.04422,6576584.504.62129,38130,3006002,500811174,90013,90059,565
2021-12-30VML4.594.634.554.610.04255,1385954.574.64126,45159,90021,80020030022,20017,4004,487
2021-12-29VML4.494.574.474.570.06480,6531,0104.494.60267,376106,8002,4008004,44137,20046,10014,089
2021-12-24VML4.504.524.494.5218,237504.474.606,6002,7004003817,900256
2021-12-23VML4.514.534.494.530.02202,2805294.504.6086,05643,50090542,60020,7007,719
2021-12-22VML4.484.524.484.51-0.01297,9527694.504.52141,40461,20050070555,30017,20015,543
2021-12-21VML4.484.524.464.520.05199,2153584.474.52117,50428,70010,2001,11113,60014,7008,200
2021-12-20VML4.484.494.4454.47-0.03491,1591,2944.464.50177,282135,6008003,97559,70039,55032,452
2021-12-17VML4.464.514.464.500.031,254,7321,0934.504.68610,288100,90026,20010,100420187,50029,108250,316
2021-12-16VML4.474.674.474.47-0.01950,4299624.474.48395,814129,80010,40016,2002,600259,10072,70051,215
2021-12-15VML4.484.504.454.48-0.04241,1816064.454.5371,64164,00010,5001,1001,03414,70036,92827,778
2021-12-14VML4.494.5254.484.52-0.03420,1075964.404.59189,332102,60031,9003,3003,80023,00042,7771,898
2021-12-13VML4.544.574.534.53-0.05187,5233744.504.5547,97054,20031,8002,4003,26518,90028,054534
2021-12-10VML4.544.594.544.561,530,7214,2294.504.58885,013116,8006,2007,80061,500242,00054,400154,008
2021-12-09VML4.544.564.534.56953,2502,9714.504.59529,524231,70022,5009,1001,70092,90052,7005,826
2021-12-08VML4.554.574.5254.560.01717,4795924.504.59121,82659,30015,0004,3001,040483,70023,9505,563
2021-12-07VML4.574.584.544.55-0.03494,8887624.554.58214,994134,20014,4007,2005,88066,60027,1004,814
2021-12-06VML4.544.604.464.58-0.011,171,3761,5564.504.60712,493208,02021,9003,1003,01075,000126,98014,673
2021-12-03VML4.584.604.564.59837,1549324.504.60312,084309,8003,1009,82058,500120,707943
2021-12-02VML4.594.604.534.600.01333,6086924.504.60120,943118,3001,4003,20045,00043,1661,274
2021-12-01VML4.594.604.544.59282,2085424.504.60121,46054,5008,1009,3001,22436,40032,15510,169
2021-11-30VML4.594.614.584.59-0.01407,3706354.554.60173,877112,0009,7006,7002,01543,20035,85010,128
2021-11-29VML4.594.614.594.610.015438,1624454.594.61325,93444,5003,3001,50024035,90025,749989
2021-11-26VML4.594.604.574.595-0.025634,3831,2104.504.62315,828172,60028,5506,2002,50055,40046,1135,492100
2021-11-25VML4.594.624.594.620.01354,8925034.504.62121,600114,3003,7003,2001,90042,50012,60020,392
2021-11-24VML4.604.644.574.610.01488,6789204.574.62212,618123,00027,2001,2001,69076,80020,75515,715400
2021-11-23VML4.604.634.584.60859,7441,3594.504.64352,40788,80025,4004,3002,050285,20026,96628,491100
2021-11-22VML4.594.614.594.60506,5176104.604.61168,91965,0006,30015,6001,194120,50031,29828,106
2021-11-19VML4.604.624.604.60-0.01679,0671,1414.594.61437,587105,50034,10039,4001,60013,10016,37515,180
2021-11-18VML4.604.624.554.61-0.021,796,2422,2634.594.621,065,636333,00027,400103,20032,39387,40063,44854,265400
2021-11-17VML4.584.634.544.63-0.093,821,9415,3984.604.722,011,726413,90087,400331,30021,651398,50085,791315,368
2021-11-16VML4.824.824.704.72-0.101,881,4461,8434.604.82501,516167,00031,60031,30014,042854,90050,266230,532
2021-11-15VML4.824.834.804.820.02672,1537824.804.82301,467191,10038,00020,5006,99446,62744,38018,585
2021-11-12VML4.824.834.804.80-0.03649,0594594.804.81217,49653,80011,70010,9002,340332,30018,2521,371
2021-11-11VML4.794.834.794.830.04444,8026914.824.92185,29978,67211,40045,10018,17059,30038,6746,507
2021-11-10VML4.804.834.7654.79-0.02566,9321,0414.764.79220,868111,80051,90025,90019,72968,80053,1659,687100
2021-11-09VML4.804.834.794.81-0.01283,8367654.814.90114,02657,70036,4005,5006,53925,20013,82313,848
2021-11-08VML4.784.824.784.820.04396,6577624.814.84121,990115,60016,20027,40012,15933,00035,27127,827
2021-11-05VML4.764.784.764.780.01566,3724994.774.79218,269148,70013,70014,20057250,80089,29716,684
2021-11-04VML4.774.774.754.770.01514,5534994.764.77110,262124,4674,1004,50050,35544,40042,02978,020
2021-11-03VML4.754.774.734.76-0.01854,8309814.754.77288,559166,50011,20013,5001,176141,40039,421119,566
2021-11-02VML4.704.784.664.770.032,807,0972,4984.774.79957,000497,19666,50013,4008,717838,30064,865163,704
2021-11-01VML4.404.744.404.741.0510,741,7016,8794.734.756,085,8831,731,350114,800137,30033,2961,240,378259,750720,5143,400
2021-10-29VML3.653.763.643.700.051,289,2891,6853.653.72534,780153,45037,50029,00012,743342,200164,00011,416