08:09:24 EDT Wed 28 Oct 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
2020-10-27VMTB0.4250.4450.4150.42-0.015120,376420.4150.4250,37610,50031,5004,5008,00015,500
2020-10-26VMTB0.4350.460.4350.4631,900120.440.4619,0004,0002,0006,900
2020-10-23VMTB0.490.490.440.460.0377,229370.450.4613,50021,00013,00019,5009,500689
2020-10-22VMTB0.4350.460.430.4450.0134,150200.420.459,15010,5006,5007,500500
2020-10-21VMTB0.4550.470.4350.470.02192,651430.4350.465141,1006,00013,50010,0001,0007,40013,651
2020-10-20VMTB0.420.4650.420.4650.06106,958300.450.47555,6948,00015,0003,5009,00015,764
2020-10-19VMTB0.450.450.4050.42-0.00554,661250.4050.4239,3875,5002,5002,5003,5001,274
2020-10-16VMTB0.4350.480.420.435-0.00570,090320.420.4843,2571,00015,0006,5004,000333
2020-10-15VMTB0.460.460.4350.450.00547,775210.430.45524,00050015,5001,5005,0001,275
2020-10-14VMTB0.450.450.420.4450.00526,844410.420.4518,3593,0002,0002,500985
2020-10-13VMTB0.480.480.440.45-0.00546,477400.440.4720,6254,2322,0003,0006,00010,620
2020-10-09VMTB0.410.490.410.460.0780,379540.4150.4664,3738,1505002,0003,5001,756
2020-10-08VMTB0.380.400.380.3950.0139,096240.3850.5033,2952,0003,000500301
2020-10-07VMTB0.4150.4150.3850.400.00536,343170.3850.4323,8434,5006,0005001,500
2020-10-06VMTB0.4150.4150.390.41514,730240.390.458,9454,0005001,000285
2020-10-05VMTB0.4150.4350.390.4150.02553,644380.400.5016,15014,5004,0006,5006,0004,0002,494
2020-10-02VMTB0.4150.460.380.39-0.04199,042860.390.4280,31951,50018,0008,5006,00026,0008,723
2020-10-01VMTB0.4250.450.3850.420.04210,277600.4250.5076,28143,50023,50029,5002,50024,50010,496
2020-09-30VMTB0.3850.3950.3750.3871,298410.370.4346,70014,0003,5001,5004,600998
2020-09-29VMTB0.4250.480.380.38-0.015541,1511280.380.43158,900115,70036,140111,50097,50021,411
2020-09-28VMTB0.4150.440.390.40-0.01587,576440.3950.5043,50150023,50018,4001,675
2020-09-25VMTB0.4350.4450.400.420.005160,9521150.400.5082,61737,5004,5002,50015,50016,9011,434
2020-09-24VMTB0.4650.510.4150.415-0.065308,5411100.4150.49247,07717,40011,2502,0001,00025,5004,314
2020-09-23VMTB0.470.520.470.48-0.01575,517460.420.4830,46427,0008,0008,0001,953
2020-09-22VMTB0.4950.530.490.510.0115,538110.4850.5188850013,500250400
2020-09-21VMTB0.520.540.500.52-0.0156,232350.490.5319,5764,50012,5001,50016,5001,656
2020-09-18VMTB0.500.550.500.550.0323,066130.520.558,1509,0005,500416
2020-09-17VMTB0.550.550.520.54-0.0187,466460.520.5440,60029,5009,5006,2301,636
2020-09-16VMTB0.510.560.510.550.02109,590520.540.55100,1506,0005002,000940
2020-09-15VMTB0.500.530.500.530.04122,158460.500.5388,33612,0009,50010,8141,508
2020-09-14VMTB0.530.530.480.495-0.015243,4821250.470.50128,11433,7502,00043,5002,00031,2002,298
2020-09-11VMTB0.520.540.500.52-0.0248,271400.480.5222,60013,00040012,000271
2020-09-10VMTB0.550.570.510.54-0.0157,614400.510.5536,6083,50015,5002,006
2020-09-09VMTB0.550.570.530.550.0269,712430.540.5548,75013,0006,0005001,462
2020-09-08VMTB0.540.550.4850.550.02155,607730.530.5594,57620,49818,50050019,5641,969
2020-09-04VMTB0.490.550.490.540.0256,315340.480.5515,98710,00010,00019,0001,128
2020-09-03VMTB0.550.550.4950.53-0.01101,158750.500.5462,10911,0009,50012,7825,767
2020-09-02VMTB0.530.560.530.5424,380210.520.5520,5303,000850
2020-09-01VMTB0.560.570.530.560.01131,608750.520.5668,01918,00031,5001,5006,5006,089
2020-08-31VMTB0.540.570.540.5595,004600.520.5541,77818,5001,0001,0669,25013,410
2020-08-28VMTB0.550.570.540.56-0.01111,501860.530.5863,04520,5001,00012,5004,0007,5002,956
2020-08-27VMTB0.570.570.550.5746,383440.540.5822,10022,500500480803
2020-08-26VMTB0.540.580.540.580.05168,540870.550.5892,60040,00018,00014,5002,0001,040
2020-08-25VMTB0.550.580.500.54-0.02216,100520.520.54162,10013,5005,0006,50027,0002,000
2020-08-24VMTB0.580.590.540.56-0.0180,803680.550.5650,7238,50011,5004,0001,5002,5002,080
2020-08-21VMTB0.560.590.540.580.0246,367350.570.6025,7877,5003,5002,0005,5002,080
2020-08-20VMTB0.590.600.550.58-0.0247,881530.550.5924,7469,0005002,5003,5006,5001,135
2020-08-19VMTB0.600.620.550.60-0.02144,9141070.580.6067,86115,50018,50013,50028,1601,393
2020-08-18VMTB0.640.660.580.640.02288,5181340.610.64160,09738,5009,50023,5003,00031,68021,741
2020-08-17VMTB0.610.690.590.620.061,129,1693900.620.64610,604174,0005,100149,00019,000140,10028,765
2020-08-14VMTB0.580.580.560.560.0195,810390.560.5940,81919,0009,50016,0009998,515977
2020-08-13VMTB0.570.590.550.590.05122,868820.550.5957,98026,0006,00020,0001753,5006,7302,150
2020-08-12VMTB0.570.580.530.570.04192,0171050.530.5777,33349,0007,50025,50015,50016,300884
2020-08-11VMTB0.580.590.520.56-0.04255,1951900.540.59101,15340,50017,00041,00050015,50037,2501,892
2020-08-10VMTB0.500.650.490.600.11455,7072510.590.61281,72952,00059,00018,00033,05611,672
2020-08-07VMTB0.490.4950.4850.490.0161,350300.480.4949,9504,5005001,5002,5002,000400
2020-08-06VMTB0.460.520.450.490.035444,2451120.480.49310,80124,00070,5007,50018,60012,844
2020-08-05VMTB0.440.460.440.4550.01141,581530.4150.455134,7953,0005001,0005001,786
2020-08-04VMTB0.390.4450.390.4450.055360,6401300.4350.445262,78933,50027,00060018,00012,0006,651
2020-07-31VMTB0.3750.390.370.390.02105,357360.380.3963,00014,00011,00050015,900957
2020-07-30VMTB0.3750.380.360.375-0.01588,835440.360.37552,90015,50016,0003,500935
2020-07-29VMTB0.400.410.380.395-0.005211,781530.380.40162,74923,0005,50010,5009,500532