01:01:10 EST Wed 11 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-10VMMV0.430.4450.420.435-0.01523,6801240.420.435356,18035,50025,00034,3793797,24265,000
2019-12-09VMMV0.400.490.390.4450.0551,600,6375230.440.4451,017,188139,50035,600192,7763,3762,0005,197205,000
2019-12-06VMMV0.3350.4150.330.390.06689,8861580.3650.40490,44947,45027,9156,78379815,491101,000
2019-12-05VMMV0.2950.340.2950.3350.035245,4621610.330.335177,03910,00012,50022572597344,000
2019-12-04VMMV0.280.3150.280.300.02235,930600.280.31173,8998,5001,00011,2702704,99136,000
2019-12-03VMMV0.280.280.260.28-0.01314,366780.280.29195,13023,50018,50025,0006,73645,500
2019-12-02VMMV0.2550.290.2550.29-0.01216,550520.2850.29161,0507,00011,50021,00016,000
2019-11-29VMMV0.2850.310.2850.300.01309,333740.2950.30233,97012,30017,0005451,01844,500
2019-11-28VMMV0.290.290.280.2972,200140.280.28552,2002,0007,00011,000
2019-11-27VMMV0.2850.2950.2850.290.005135,354440.2850.2988,36010,50035013,45280239021,500
2019-11-26VMMV0.2850.2850.2750.285-0.0139,850100.280.29533,3506,500
2019-11-25VMMV0.290.3050.280.2950.015333,065750.2850.295213,30551,5002,50019,80046045,500
2019-11-22VMMV0.2850.2850.280.28-0.01157,180370.280.29108,18010,0007,5005,00026,500
2019-11-21VMMV0.2750.290.2750.29142,580300.2850.2976,60019,00030,00028020016,500
2019-11-20VMMV0.2550.2950.2550.290.02201,500360.2850.29147,00021,00019,00014,500
2019-11-19VMMV0.2650.270.230.27-0.01542,4481900.270.275256,96111,00025,000151,6041,68320096,000
2019-11-18VMMV0.340.340.280.28-0.04323,188940.280.29189,38642,10014,00025,7004001,10250,500
2019-11-15VMMV0.3350.3350.320.32-0.055257,769720.320.34131,40026,50029031,4327224,00018,92544,500
2019-11-14VMMV0.390.400.350.375824,5261890.350.375543,99070,0005,000102,18630013,0004,55085,500
2019-11-13VMMV0.330.3850.330.3750.035611,2211380.3750.385451,24933,50028,80034,2361,23670061,500
2019-11-12VMMV0.360.390.3350.34-0.005776,0192650.3350.34428,77673,50023,12945,3598934,000362200,000
2019-11-11VMMV0.300.350.2950.3450.041,513,8873460.340.345971,00870,00038,833125,4143,7478,385296,500
2019-11-08VMMV0.260.310.260.3050.05636,8261440.3050.31354,74647,00028,2008,3511,801728196,000
2019-11-07VMMV0.280.280.250.25-0.01536,609150.250.263,15012,0004,0002,1071071,24514,000
2019-11-06VMMV0.290.290.2650.265-0.02514,650100.2650.285002,5001,50015010,000
2019-11-05VMMV0.290.2950.2650.29202,665670.250.29102,31518,00014,00025010,10058,000
2019-11-04VMMV0.240.2950.240.280.05450,6471050.260.29301,46142,50033,1935,20039340067,500
2019-11-01VMMV0.210.230.1950.230.03118,778290.2250.2477,05019,00014014014,4488,000
2019-10-31VMMV0.210.210.200.20-0.0117,380120.200.212,00013,5001,10090190500
2019-10-30VMMV0.210.210.200.20-0.00515,538160.200.2157,6901,0003,0003483,500
2019-10-29VMMV0.210.210.1950.21-0.01555,766250.1950.2133,1669,30080012,500
2019-10-28VMMV0.2250.2250.210.21-0.00524,00070.210.226,5007,00010,500
2019-10-25VMMV0.230.230.2150.215-0.01585,025200.210.22543,5257,00014,00020,500
2019-10-24VMMV0.2350.2350.230.2324,70080.2250.2319,7005,000
2019-10-23VMMV0.230.2350.230.23162,807270.230.235120,6127,00010,68018033524,000
2019-10-22VMMV0.2250.230.210.230.015109,982310.2150.2347,00033,0007,0003,00013,9826,000
2019-10-21VMMV0.250.250.200.215-0.025291,005900.210.22187,77148,5003,10017,6171,71730032,000
2019-10-18VMMV0.250.330.2350.2351,014,0882920.2350.245537,29077,00016,00088,9224222,454292,000
2019-10-17VMMV0.200.240.200.2350.04517,624990.220.235268,87452,5002,00026,5009,250158,500
2019-10-16VMMV0.200.200.190.195-0.00538,060130.190.2022,5006015,500
2019-10-15VMMV0.1850.200.1850.200.01109,769210.190.2052,0006,00017,50015,26919,000
2019-10-11VMMV0.190.2150.1750.1750.005389,416970.1750.19247,42440,0008,00014,9244241,64477,000
2019-10-10VMMV0.190.190.1650.165-0.0178,880230.1650.1954,5001,5005,0008030017,500
2019-10-09VMMV0.1750.1850.170.1850.0148,228130.170.1855,22837,0002,0004,000
2019-10-08VMMV0.190.190.1750.175-0.01565,500120.1750.1946,5005006,0005,0005007,000
2019-10-07VMMV0.180.190.1650.1850.01132,550370.1650.18555,05033,0005,20070010,10028,500
2019-10-04VMMV0.160.1750.160.1750.00517,600120.160.1813,0001,5002002002002,500
2019-10-03VMMV0.160.170.160.170.00513,00030.160.1757,5005,000500
2019-10-02VMMV0.160.1750.160.16585,333180.160.16562,8335,00017,500
2019-10-01VMMV0.160.1650.1550.1650.00553,800180.160.16549,2006004,000
2019-09-30VMMV0.1750.1750.160.16-0.0283,279230.160.16556,5295,00020,0001251251,500
2019-09-27VMMV0.170.180.1650.165-0.0136,089100.1650.1812,0002,00013,0005,00070194,000
2019-09-26VMMV0.190.190.1750.175-0.01557,000150.170.1826,00010,00021,000
2019-09-25VMMV0.180.190.180.190.0132,036120.170.1928,0005363,500
2019-09-24VMMV0.1750.180.170.180.0178,785130.170.1867,28510,0001,500
2019-09-23VMMV0.1650.170.1650.165-0.0146,500120.1650.17523,0005,00010,0008,500
2019-09-20VMMV0.1750.180.170.17-0.0139,57180.170.1833,0716,500
2019-09-19VMMV0.1650.180.1650.180.01178,966230.170.18105,50025,0004005,00040016642,500
2019-09-18VMMV0.1750.180.170.17-0.00593,342150.170.17577,14216,000200
2019-09-17VMMV0.1750.1750.1750.17512,002100.1650.1755003,0001,0027,500
2019-09-16VMMV0.1650.1750.160.1750.0132,00090.160.17513,50010,0005008,000
2019-09-13VMMV0.170.170.1650.1650.0054,50050.160.1752,5002,000
2019-09-12VMMV0.1750.1750.160.17-0.0166,203230.160.17539,20050015,80030040310,000
2019-09-11VMMV0.1750.180.1650.180.00528,450130.1650.1821,5002,0003003001,2503,100