04:45:04 EDT Mon 13 Jul 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
2020-07-10VNRM0.1050.1050.100.10-0.0255,00070.0950.1240,0007,0004,0004,000
2020-07-09VNRM0.110.1250.110.120.0268,500110.1050.1261,5005,0002,000
2020-07-08VNRM0.1050.1150.1050.1150.0154,70040.1050.1154,000500200
2020-07-07VNRM0.100.110.100.10-0.0054,00080.1050.1151,5001,0001,500
2020-07-06VNRM0.110.110.1050.1177,50070.100.11562,5005,0008,0002,000
2020-07-03VNRM0.110.110.110.113,00010.110.1253,000
2020-07-02VNRM0.110.120.110.11-0.00543,882150.110.12531,0007,5001,0001,0003,382
2020-06-30VNRM0.1150.110.125
2020-06-29VNRM0.1250.1250.1150.115-0.00587,256100.110.12557,25613,00010,0007,000
2020-06-26VNRM0.100.120.100.12-0.00598,72090.110.12568,60010,00010,00010,000120
2020-06-25VNRM0.1150.1250.1150.1250.02556,58360.110.1256,583
2020-06-24VNRM0.100.100.100.1036,00030.100.12535,0001,000
2020-06-23VNRM0.120.120.100.1064,00060.100.12540,0006,5006,5007,0004,000
2020-06-22VNRM0.1050.1050.1050.1050.0051,20020.1050.1251,000200
2020-06-19VNRM0.100.100.100.10-0.0119,30030.1050.12519,000300
2020-06-18VNRM0.110.110.110.11-0.0152,73260.110.1255001,350500382
2020-06-17VNRM0.1250.1250.1250.12519,84850.110.1251,00012,0006,500348
2020-06-16VNRM0.1250.1250.110.11-0.00531,00150.110.1251,00010,00010,00010,0001
2020-06-15VNRM0.110.120.110.1150.015186,500230.1150.13145,5002,00035,0001,0002,0001,000
2020-06-12VNRM0.090.100.090.1012,00030.090.1112,000
2020-06-11VNRM0.110.110.100.1035,00030.0850.1235,000
2020-06-10VNRM0.100.100.100.1015,00040.100.126,0003,0003,0003,000
2020-06-09VNRM0.1150.1150.1150.1150.0152,00010.080.122,000
2020-06-08VNRM0.1150.120.0950.095-0.02131,000110.0950.12122,0003,0006,000
2020-06-05VNRM0.120.140.1150.115-0.005353,617250.110.12282,61726,00015,50010,5004,00015,000
2020-06-04VNRM0.120.110.125
2020-06-03VNRM0.1150.120.110.120.01514,55060.1050.1214,50050
2020-06-02VNRM0.110.110.1050.105-0.026,33640.100.116,000168168
2020-06-01VNRM0.110.110.1050.105-0.0213,00020.1050.113,00010,000
2020-05-29VNRM0.1150.1250.1050.105-0.0243,700110.100.12514,50010,00010,0008,500700
2020-05-28VNRM0.110.1250.110.1250.025185,542270.110.125122,0427,50027,00014,00015,000
2020-05-27VNRM0.090.100.090.100.0155,00070.090.1247,0008,000
2020-05-26VNRM1,33420.090.10667667
2020-05-25VNRM0.090.090.10
2020-05-22VNRM0.090.090.090.09-0.0152,230100.090.09541,00011,01515200
2020-05-21VNRM0.1150.1150.1150.1150.0152,10030.090.10502,00050
2020-05-20VNRM0.100.100.100.100.015,20030.0950.1154,000600600
2020-05-19VNRM15110.0950.10151
2020-05-15VNRM0.100.100.090.0913,37690.090.106,0002,4532,0004532,000470
2020-05-14VNRM0.090.090.090.09-0.02101,833110.090.1071,00018,5005,5003336,500
2020-05-13VNRM0.110.0950.115
2020-05-12VNRM0.110.090.11
2020-05-11VNRM0.110.110.110.11-0.0053,02530.100.1153,00025
2020-05-08VNRM0.1150.1150.1150.1150.0159,00020.090.1159,000
2020-05-07VNRM0.090.100.090.095-0.00596,326150.090.1162,00027,4131,0004134,0001,000500
2020-05-06VNRM0.100.090.10
2020-05-05VNRM0.100.100.090.0912,34880.090.106,7995495,000
2020-05-04VNRM0.090.090.10
2020-05-01VNRM0.090.090.0850.085-0.01519,00050.0850.106,0004,5008,500
2020-04-30VNRM0.0950.110.0950.110.01558,90070.0950.1138,00010,00042810,000472
2020-04-29VNRM0.090.0950.0850.095-0.00516,50040.0950.119,0007,500
2020-04-28VNRM0.100.100.100.100.0122,00050.090.113,0002,00012,0002,0003,000
2020-04-27VNRM0.110.110.110.110.028,63950.090.118187,000821
2020-04-24VNRM50010.0850.11500
2020-04-23VNRM1,30220.0850.11651651
2020-04-22VNRM0.0950.0950.090.0993,00060.100.1193,000
2020-04-21VNRM0.090.090.090.0971,32860.090.1165,3286,000
2020-04-20VNRM0.090.090.090.0920,00040.090.1113,0003,0004,000
2020-04-17VNRM0.1050.1050.1050.1050.01510,00010.090.1110,000
2020-04-16VNRM0.090.090.11
2020-04-15VNRM0.090.090.090.092,00010.090.112,000
2020-04-14VNRM0.0950.0950.090.0938,00030.090.1138,000