13:04:08 EST Tue 29 Nov 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2022-11-28VNTE0.060.060.075
2022-11-25VNTE0.060.060.075
2022-11-24VNTE10010.060.075
2022-11-23VNTE0.060.060.060.0627,00040.060.07525,0002,000
2022-11-22VNTE0.060.060.0550.055-0.0163,50090.0550.0616,50011,0002,00011,00023,000
2022-11-21VNTE0.0650.0650.0550.055-0.00513,00020.0550.0653,00010,000
2022-11-18VNTE0.060.0650.0550.055-0.005174,000170.0550.065130,0002,00016,00026,000
2022-11-17VNTE0.0550.0650.0550.0650.01532,000330.0550.065408,00011,00027,00062,00024,000
2022-11-16VNTE0.060.060.050.055-0.005180,00090.0550.075160,00020,000
2022-11-15VNTE0.0750.0750.060.06-0.005131,500100.060.075116,0002,0007,0002,0005004,000
2022-11-14VNTE0.0650.070.08
2022-11-11VNTE39310.0650.08393
2022-11-10VNTE0.0650.070.060.065378,893260.0650.08299,39319,00010,00019,00023,500
2022-11-09VNTE0.060.0750.060.06598,41370.0650.0886,00012,000
2022-11-08VNTE0.070.070.0650.065-0.00540,00050.060.0820,00020,000
2022-11-07VNTE0.070.070.070.07-0.013,37530.070.082,3751,000
2022-11-04VNTE0.080.080.080.08-0.00531,89150.070.0810,0006,0006,0008919,000
2022-11-03VNTE0.080.080.080.08-0.0052,00010.080.092,000
2022-11-02VNTE0.080.080.080.08-0.0052,84130.080.0952,00014
2022-11-01VNTE23010.080.09
2022-10-31VNTE0.0850.080.09
2022-10-28VNTE0.0850.0850.080.08-0.016,00020.080.093,0003,000
2022-10-27VNTE0.090.0950.090.090.00582,700130.0650.0963,0006,0001,0006,0006,000699
2022-10-26VNTE0.080.0950.070.0850.045421,845690.0750.095373,3919,0004,23020,00013,0002,224
2022-10-25VNTE0.070.070.070.070.0318,51540.060.0718,000500
2022-10-24VNTE0.040.060.07
2022-10-21VNTE0.060.0650.040.04-0.02556,00080.060.0754,0002,000
2022-10-20VNTE0.0650.0650.0650.0650.0055,00020.060.075,000
2022-10-19VNTE0.070.070.060.06-0.015110,000150.0650.08568,00020,00012,00010,000
2022-10-18VNTE0.0750.070.085
2022-10-17VNTE0.0750.080.0750.07561,796200.070.1023,0008,00015,00079515,000
2022-10-14VNTE0.0750.0750.0750.075-0.0055,00010.0750.105,000
2022-10-13VNTE0.080.0750.10
2022-10-12VNTE910.0750.109
2022-10-11VNTE0.0750.0750.0750.075-0.00520,00010.0750.1020,000
2022-10-07VNTE0.080.0750.10
2022-10-06VNTE0.0750.0750.0750.075-0.0051,00010.0750.101,000
2022-10-05VNTE0.080.080.080.084,40020.0750.104,000400
2022-10-04VNTE0.080.080.080.080.014,50020.0750.104,500
2022-10-03VNTE0.070.070.10
2022-09-30VNTE0.070.070.10
2022-09-29VNTE110.070.0951
2022-09-28VNTE0.070.070.070.0742,60070.070.1037,1002,0003,000500
2022-09-27VNTE0.080.080.070.07-0.0171,407100.070.0854,5006,0002,0008,000907
2022-09-26VNTE1510.080.10
2022-09-23VNTE0.080.080.080.08-0.0123,20040.080.1013,20010,000
2022-09-22VNTE0.090.080.10
2022-09-21VNTE0.0950.0950.0950.0950.00510,00130.080.103,0007,000
2022-09-20VNTE0.090.080.10
2022-09-19VNTE0.090.100.080.100.0148,230130.080.1043,1531,0004,0002
2022-09-16VNTE0.090.090.10
2022-09-15VNTE0.090.090.10
2022-09-14VNTE0.090.090.090.09-0.0120,00010.090.1120,000
2022-09-13VNTE210.090.11
2022-09-12VNTE0.100.100.100.109,00030.090.119,000
2022-09-09VNTE0.100.100.11
2022-09-08VNTE0.100.100.11
2022-09-07VNTE0.110.110.110.110.0110,00020.100.1110,000
2022-09-06VNTE0.100.100.100.1093,00060.100.1193,000
2022-09-02VNTE0.100.100.100.1020,00010.100.1120,000
2022-09-01VNTE0.100.100.100.10118,271100.100.11110,0008,000271
2022-08-31VNTE0.100.100.100.103,05040.100.112,000250500
2022-08-30VNTE0.1050.1050.100.1076,00040.100.1176,000