06:11:02 EST Wed 19 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
2022-01-18VMXR0.250.260.240.260.01144,300460.2550.2796,30018,00050015,5001,50012,500
2022-01-17VMXR0.260.260.2450.250.01262,569400.250.27223,9002,00012,00010,0001,0009,0003,500169
2022-01-14VMXR0.2450.250.240.245-0.005389,030560.2350.26163,500115,00010,00075,00070024,500330
2022-01-13VMXR0.270.270.2450.245-0.01958,5911560.2450.25383,291164,0005,000214,0002,00065,500124,000800
2022-01-12VMXR0.260.2650.240.260.031,660,4673610.240.26545,136586,50035,000193,50010,0006,500281,0002,831
2022-01-11VMXR0.230.2350.220.230.01257,345710.2150.23127,00084,50016,0008,0002,5001,50012,5004,972
2022-01-10VMXR0.2450.2450.220.22-0.025314,416720.220.2391,86888,50030,00025,0001,53877,055455
2022-01-07VMXR0.2350.2450.2250.2350.01135,961350.2350.24555,66150034,0001,30044,500
2022-01-06VMXR0.2350.2350.210.225-0.005216,220810.2150.23569,48922,50028,00034,5002,00011,00048,500231
2022-01-05VMXR0.2350.2350.220.23-0.01325,182720.220.23176,85044,00020,00016,0006,5003,50058,000332
2022-01-04VMXR0.2450.2650.2350.245466,2351520.230.25226,85577,00038,50034,5008,00019,00056,0006,380
2021-12-31VMXR0.230.2450.220.230.01198,071680.230.245106,30317,0002,00024,0002,8334,50040,0001,435
2021-12-30VMXR0.240.240.210.23-0.01515,7571010.2150.23242,74272,50026,00063,5002,000500108,50015
2021-12-29VMXR0.2050.2450.200.240.04677,9651050.2250.25591,35218,50010,0004,5002,5009,50039,5002,113
2021-12-24VMXR0.200.200.200.201,00010.1950.201,000
2021-12-23VMXR0.1950.2050.1950.2050.01134,060340.190.20567,30021,0009,50028,5007,500260
2021-12-22VMXR0.200.2050.1950.20573,367200.1850.20570,7331,500500634
2021-12-21VMXR0.200.210.1950.200.005276,410550.1950.2176,50034,50048,50043,50058350071,537790
2021-12-20VMXR0.200.200.1850.1950.005205,170390.1850.195128,50035,00021,0001,00050019,000170
2021-12-17VMXR0.190.200.1850.200.01590,474180.190.2077,2795001,00050010,500695
2021-12-16VMXR0.1850.190.1850.190.00584,800180.1850.2049,50013,00014,0003,0001,3004,000
2021-12-15VMXR0.200.210.180.19-0.01353,722890.1850.20136,52257,50070,5002,00013,00074,000200
2021-12-14VMXR0.210.2150.190.2150.005415,858770.190.20259,00040,50067,5003,00035,50010,358
2021-12-13VMXR0.210.210.210.21-0.0137,00090.210.2235,0005005001,000
2021-12-10VMXR0.210.220.210.220.005925,852380.210.22196,40015,5001,000663,0001,0002,00045,500452
2021-12-09VMXR0.2250.2250.2150.215-0.015228,196330.210.215166,33618,00013,5001,0006,00023,000360
2021-12-08VMXR0.2350.2350.2150.230.005107,852330.220.2347,35016,0006,00017,5001,4166,50012,500586
2021-12-07VMXR0.210.2250.210.2250.0179,403180.210.23528,50014,50010,50010,00015,500403
2021-12-06VMXR0.220.220.210.215-0.00597,426350.210.23512,50019,00015,00020,5001,00050028,700226
2021-12-03VMXR0.220.230.2150.2250.005395,9291000.210.23241,47064,00022,00027,5002,50037,500959
2021-12-02VMXR0.200.220.200.220.015252,514420.210.2288,01438,50035,00032,00050058,500
2021-12-01VMXR0.2050.2150.2050.205-0.005249,007360.2050.2262,50054,50051,00044,00060536,052350
2021-11-30VMXR0.2050.2150.1950.210.015151,463410.200.2282,15022,00015,0004,5005935006,50020,220
2021-11-29VMXR0.210.210.190.195-0.015351,458680.1950.21229,51036,00014,50028,50060542,343
2021-11-26VMXR0.2150.2150.200.20-0.015247,786540.200.21168,78313,5001,00013,0005004,50046,000503
2021-11-25VMXR0.210.220.210.21103,260240.210.2266,3009,00016,50083310,500127
2021-11-24VMXR0.210.220.210.21216,140320.210.22164,50014,0002,50014,50050019,600540
2021-11-23VMXR0.210.2150.210.2150.00565,247110.210.21528,0006,50027,5003,000247
2021-11-22VMXR0.200.220.200.21913,811890.210.22690,100113,50015,00020,00050074,000711
2021-11-19VMXR0.2150.220.2050.210.01392,086610.2050.21258,71221,0005,00047,0001,50050032,50025,874
2021-11-18VMXR0.2050.210.200.205377,833980.1950.205136,38057,50018,00023,00040,20072,50025,0005,253
2021-11-17VMXR0.200.2250.190.200.011,899,3553330.200.225940,127427,5001,000146,50048,6679,500324,5001,561
2021-11-16VMXR0.1850.1950.1850.1950.01469,1751090.1850.195149,00068,00053,00025,000153,00021,000175
2021-11-15VMXR0.1850.200.1850.190.005141,299400.1850.2048,5009,00044,50030,5005,5003,050249
2021-11-12VMXR0.1750.190.1750.1850.005261,988350.180.20134,98840,00011,00019,50050056,000
2021-11-11VMXR0.1850.1850.1750.18180,055370.1750.20121,67823,00050034,600277
2021-11-10VMXR0.180.190.1750.18-0.005371,036640.180.19199,68086,0005,0001,5001,00025,50051,500856
2021-11-09VMXR0.1950.1950.180.185208,437410.180.18565,67031,50010,50034,50050010,50055,000267
2021-11-08VMXR0.200.210.1850.1950.01609,704730.190.195357,70294,50034,00046,0001,00075,000502
2021-11-05VMXR0.1850.1950.1850.1950.00570,853150.1850.205,24853,00011,500500605
2021-11-04VMXR0.1950.1950.190.19-0.005135,423310.180.2075,62320,50017,00050021,500300
2021-11-03VMXR0.1950.200.190.1950.005272,444640.190.20132,56848,00012,00012,5001,37550065,5001
2021-11-02VMXR0.190.190.1750.190.01115,899390.180.2014,10510,50010,00024,00078311,50045,00011
2021-11-01VMXR0.190.210.1750.18-0.02242,080520.1750.19110,68748,5008,00012,50050043,00018,893
2021-10-29VMXR0.1950.2250.1850.200.015111,600410.1850.2054,1004,00010,0001,0005,00037,500
2021-10-28VMXR0.210.210.180.2050.005178,798360.1850.19580,12227,50020,0008,5001,50013,00027,500676
2021-10-27VMXR0.190.2050.1750.19101,700350.180.2112,7006,00031,00033,50050018,000
2021-10-26VMXR0.1950.1950.170.19-0.005101,428510.180.19547,94329,0001,5004,0005002,00016,000485
2021-10-25VMXR0.210.210.180.18-0.03209,734540.180.19596,12821,5002,00058,5002,00028,5001,106
2021-10-22VMXR0.1950.210.1950.2122,07580.200.2112,5006,5005002,50075
2021-10-21VMXR0.230.2350.2050.21-0.01230,053850.200.21113,96040,00012,50017,5005522,00032,50011,041
2021-10-20VMXR0.2250.230.2150.22-0.005168,005540.2150.2256,20035,00028,0006,5001,0006,00034,750555