03:11:53 EDT Fri 14 Aug 2020
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
2020-08-13VMT24020.1250.145150
2020-08-12VMT0.1250.1250.1250.125-0.0219,075130.1250.14550018,50075
2020-08-11VMT0.130.130.1250.125-0.0219,80070.1250.1454,5001,00014,000300
2020-08-10VMT0.1350.1450.130.1349,200100.1250.14531,0009,0009,000200
2020-08-07VMT0.130.130.1250.125-0.0247,247120.120.14536,7022,5008,00045
2020-08-06VMT0.150.150.1450.145-0.00573,00040.140.1573,000
2020-08-05VMT0.130.150.130.1450.0298,596180.130.1573,0359,0009,0007,000561
2020-08-04VMT0.120.130.120.1250.00588,107330.120.1347,5129,0002,5005,00023,0001,095
2020-07-31VMT0.120.130.1150.12-0.00563,250250.120.1345,67217,000578
2020-07-30VMT0.140.140.120.1346,954210.1150.1416,7795,5004,00020,000675
2020-07-29VMT0.130.140.130.140.0161,368190.1250.1437,00020,0001,0002,0001,368
2020-07-28VMT0.130.1350.1250.12536,020220.1250.13525,8954,0005002,0003,000625
2020-07-27VMT0.1250.130.1250.125-0.01552,891330.1250.1412,05220,50050019,000839
2020-07-24VMT0.1150.1550.1150.140.005211,828550.130.15155,52538,5005001,00012,0004,000303
2020-07-23VMT0.140.1450.130.130.00550,749280.1150.1423,0308,0005006,5002,00010,719
2020-07-22VMT0.1250.130.1250.130.00510,986100.120.1458,0002,500486
2020-07-21VMT0.1250.1250.120.1250.005104,188280.1250.14584,0973,0005003,00012,5001,091
2020-07-20VMT0.1150.130.1150.120.00532,828370.120.1317,60850050012,0002,220
2020-07-17VMT0.1150.130.1150.115109,130350.1150.1447,00150,5007,0003,5001,129
2020-07-16VMT0.1150.120.1050.115-0.005145,797260.110.115123,41521,500500382
2020-07-15VMT0.120.120.120.12-0.0057,60480.1150.143,1012,5002,0003
2020-07-14VMT0.130.130.120.125131,404180.1250.1476,00350,0002,5002,500251
2020-07-13VMT0.130.130.120.125-0.00554,500110.120.1453,904596
2020-07-10VMT0.140.140.1150.13-0.005500,505500.130.14428,55935,5005,5005,50025,000446
2020-07-09VMT0.1350.1350.1350.1351,82530.1250.151,450375
2020-07-08VMT0.130.1350.1250.1350.005192,155250.1250.135160,91010,00010,00010,0001,245
2020-07-07VMT0.130.1350.130.13575,112140.1250.13552,50014,5002,0005,0001,112
2020-07-06VMT0.1350.1350.1350.1359,494180.1250.1352,2715,0001,500723
2020-07-03VMT0.120.1350.120.1350.015204,134310.1250.135166,01312,50050012,00050012,500121
2020-07-02VMT0.120.130.120.1310,99370.1150.12510,160500333
2020-06-30VMT0.1150.130.1150.130.01160,786210.120.13156,0864,500200
2020-06-29VMT0.1150.120.110.1283,735350.110.1269,9367,0006,000799
2020-06-26VMT0.110.120.110.120.00556,80090.110.1243,0004,5004,0005,000300
2020-06-25VMT0.110.1150.110.1150.01107,64590.110.1297,0005009,500645
2020-06-24VMT0.1050.110.1050.1137,710120.1050.1220,70016,500510
2020-06-23VMT0.1150.1150.110.1158,965150.110.1250,2604,0002,0001,5001,205
2020-06-22VMT0.110.110.1050.110.00551,383130.110.11548,5005005001,000500383
2020-06-19VMT0.1050.1050.1050.105-0.00546,519100.1050.11515,9549,50010,50045010,000115
2020-06-18VMT0.110.110.110.1115,02150.1050.1155,0215,0005,000
2020-06-17VMT0.1050.1150.1050.11-0.0192,050120.1050.1175,00010,5006,50050
2020-06-16VMT0.1150.120.110.12159,500210.110.12123,50022,5005,0003,5005,000
2020-06-15VMT0.120.120.120.1255,22670.1150.1251,7001,5002,00026
2020-06-12VMT0.1250.1250.1250.1250.0056,31570.1150.125253,0002,500400
2020-06-11VMT0.1250.1250.120.125165,212230.120.125146,2679,5005008,000945
2020-06-10VMT0.130.130.1250.130.00555,684130.1250.1417,50024,50013,500184
2020-06-09VMT0.130.140.1250.125-0.005480,254390.1250.14435,25022,00021,0001,550454
2020-06-08VMT0.1350.1350.1250.13-0.015397,239510.1250.14363,60512,0005002,5008,00010,000634
2020-06-05VMT0.1350.1450.1350.14520,800100.1250.1457,50011,5001,500300
2020-06-04VMT0.1350.1550.1350.1450.0189,50090.1350.15565,50012,0005,0007,000
2020-06-03VMT0.1450.1450.1350.135-0.01179,410240.1350.145142,20021,00021016,000
2020-06-02VMT0.150.160.1450.145260,250110.140.16243,00017,000250
2020-06-01VMT0.1450.150.1450.15-0.00560,00050.150.1745,0005,00010,000
2020-05-29VMT0.1550.140.17
2020-05-28VMT0.1550.1450.17
2020-05-27VMT0.1550.140.17
2020-05-26VMT0.1550.1650.1550.15515,90080.1450.1714,6001,300
2020-05-25VMT0.170.170.1550.15556,51690.1550.1754,1001,0001,000250166
2020-05-22VMT0.170.170.170.170.0153,00010.160.173,000
2020-05-21VMT0.1550.1550.1450.155-0.00595,281160.160.1746,50021,50014,00013,20081
2020-05-20VMT0.160.170.1550.170.01526,50260.1550.1716,00210,000500
2020-05-19VMT0.150.170.150.170.01513,13260.1550.175001,21011,000422
2020-05-15VMT0.1650.170.1450.170.01523,65070.150.176,50016,500650