21:51:04 EST Wed 24 Feb 2021
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
2021-02-24VNTE0.1650.1650.160.1650.005541,500440.1650.17402,00013,00015,00026,00085,500
2021-02-23VNTE0.1750.1750.160.16-0.01687,414560.160.165565,11436,0002,50021,00062,500300
2021-02-22VNTE0.170.1750.170.17775,586700.1650.17621,52535,50025,25041,50051,500311
2021-02-19VNTE0.1850.1850.170.17-0.015807,500770.170.175618,90042,50030,10061,00054,500500
2021-02-18VNTE0.1650.190.1650.1850.031,452,5001280.1850.191,315,25050,00016,00020,00035011,50039,000400
2021-02-17VNTE0.160.1650.1550.155268,275370.1550.165203,37530,5004004,50029,500
2021-02-16VNTE0.1650.170.1550.155-0.005320,700320.1550.165216,50079,5001,20011,0001,00011,500
2021-02-12VNTE0.150.1650.140.160.01637,435490.1550.16576,05019,00021,0004,5008,0008,500385
2021-02-11VNTE0.160.160.150.15-0.005431,000500.150.16293,50068,50021,50011,00011,50025,000
2021-02-10VNTE0.160.160.1550.160.005114,000180.150.1626,50043,00010,00034,500
2021-02-09VNTE0.160.160.150.15581,946220.1550.1620,8008,50026,50025,0001,146
2021-02-08VNTE0.160.160.1550.16207,000170.1550.1667,00031,00070,0004,00035,000
2021-02-05VNTE0.160.160.165
2021-02-04VNTE0.160.160.160.1620,30060.1550.179,5001,5009,300
2021-02-03VNTE0.150.160.150.162,00020.150.161,500500
2021-02-02VNTE0.160.160.150.15-0.01231,070250.150.16145,0701,50036,50048,000
2021-02-01VNTE0.160.160.160.161,00010.160.171,000
2021-01-29VNTE0.1550.1650.150.1650.00548,26490.160.16543,3641,0001,0002,900
2021-01-28VNTE0.1550.1650.1550.160.005345,108370.160.165282,91832,00014,50015,500190
2021-01-27VNTE0.1650.1650.1550.155-0.01247,500200.160.165209,5002,0009,00027,000
2021-01-26VNTE0.1650.1650.160.165417,000410.160.165328,50039,50012,0003,00034,000
2021-01-25VNTE0.1650.170.1650.165346,500280.160.165315,5001,50014,00015,500
2021-01-22VNTE0.170.170.1650.165-0.0058,00060.1650.171,5002,0004,500
2021-01-21VNTE0.1750.1750.170.17275,000240.1650.17190,00024,50030,50030,000
2021-01-20VNTE0.180.180.1650.17-0.00542,49260.1650.17537,8504,500142
2021-01-19VNTE0.1750.1750.1650.175358,600220.170.175303,1007,00013,00017,00018,500
2021-01-18VNTE0.1750.1750.1750.1750.011,60030.170.181,600
2021-01-15VNTE0.180.180.1650.165-0.01293,655220.1650.175255,6004,5007,50010,5002,00013,500
2021-01-14VNTE0.1750.180.1750.180.0164,420170.1750.1817,00017,50012,00032017,500100
2021-01-13VNTE0.170.1750.160.175452,169350.1750.18309,00082,00015,00017,0001,50027,500169
2021-01-12VNTE0.1750.1750.160.175-0.015228,050400.170.18595,00057,50034,50014,5001,00025,50050
2021-01-11VNTE0.190.200.1650.175-0.01389,600540.1750.19228,55062,00030,10026,00042,500450
2021-01-08VNTE0.200.200.180.185-0.02169,026350.1850.1948,10053,93829,00019,50043818,050
2021-01-07VNTE0.1950.2050.180.2050.025942,317610.180.205764,620110,00050065,0002,197
2021-01-06VNTE0.1750.180.1750.1840,50050.1750.18520,00015,0005,000500
2021-01-05VNTE0.170.180.170.180.005233,250200.1750.185182,95014,00015,0007,5007,500300
2021-01-04VNTE0.1750.1750.1750.17579,01790.170.18569,8173,0003,0003,000200
2020-12-31VNTE0.1750.170.18
2020-12-30VNTE0.180.180.170.17-0.0144,60080.1650.1820,00050021,0003,000100
2020-12-29VNTE0.1750.200.1550.18329,500480.180.19309,10015,0005,000400
2020-12-24VNTE0.170.180.160.16578,700150.1650.17557,0001,50010,00010,000200
2020-12-23VNTE0.1650.1650.160.1650.005135,000110.160.16575,00010,00020,50019,50010,000
2020-12-22VNTE0.160.160.160.1620,00050.160.16513,0003,5003,500
2020-12-21VNTE0.1650.1650.1550.16-0.00586,800120.160.16583,3005005002,500
2020-12-18VNTE0.1650.1650.1650.165114,00080.1650.1773,0009,00014,50017,500
2020-12-17VNTE0.1650.170.1650.165204,500110.1650.17201,0003,500
2020-12-16VNTE0.160.1650.160.1650.005102,420140.1550.16591,3502,5002,5006,00070
2020-12-15VNTE0.1650.1650.150.16172,100260.150.16584,10038,5006,0007,5005,00031,000
2020-12-14VNTE0.160.150.165
2020-12-11VNTE0.160.1650.160.1696,80080.1450.16591,8005,000
2020-12-10VNTE0.1550.160.1550.160.005327,000190.1550.165303,0002,0008,50013,500
2020-12-09VNTE0.1550.1550.1550.15526,50030.1550.1626,500
2020-12-08VNTE0.150.160.150.16-0.00572,450160.1550.1624,4503,00018,0007,50019,500
2020-12-07VNTE0.1450.1650.1450.1550.0151,015,142520.1550.165951,42513,00030,00014,5006,000217
2020-12-04VNTE0.140.140.140.1420,00050.140.14512,5002,0001,5002,0002,000
2020-12-03VNTE0.1450.150.140.1484,924140.140.14566,5007,50010,500424
2020-12-02VNTE0.140.1450.1350.1350.005316,899320.140.145276,39938,5002,000
2020-12-01VNTE0.130.130.130.13-0.0129,23060.130.1420,0007,5001,500230
2020-11-30VNTE0.130.140.130.1413,00060.130.147,5003,0001,0001,500
2020-11-27VNTE0.130.1450.130.14290,800230.130.14188,00035,50015,00025,50026,500300
2020-11-26VNTE0.130.140.130.140.0178,000160.130.14533,50024,00010,50010,000
2020-11-25VNTE0.130.130.130.13-0.00555,00060.130.1440,0005,0005,0005,000