08:11:31 EDT Sat 20 Jul 2024
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
2024-07-19VPEMC0.0350.0450.0350.0450.00541,00040.0350.0425,0009,0007,000
2024-07-18VPEMC0.040.0450.040.0430,67580.0350.0411,0004,0006,0004,0005,000
2024-07-17VPEMC0.0450.0450.0350.04562,00060.0350.0454,00030,00018,00010,000
2024-07-16VPEMC0.0350.0450.0350.045102,10050.0350.04551,00051,000
2024-07-15VPEMC0.0350.0450.0350.0450.01312,280170.0350.045154,28028,00080,00050,000
2024-07-12VPEMC0.0350.0350.0350.03520,23030.030.03520,000
2024-07-11VPEMC0.0350.0350.0350.035196,850120.030.03598,85020,00058,00020,000
2024-07-10VPEMC0.040.040.030.035480,002250.030.035134,000153,000100,00073,00020,000
2024-07-09VPEMC0.0350.0350.0350.03594,00020.0350.0494,000
2024-07-08VPEMC0.0350.0350.0350.035-0.00576,00070.030.0445,00014,0003,0007,0007,000
2024-07-05VPEMC0.040.040.040.0460,00030.0350.0460,000
2024-07-04VPEMC0.040.040.040.040.00565,81990.030.0465,114205
2024-07-03VPEMC0.0350.0350.0350.035126,07590.030.0450,00047,00029,000
2024-07-02VPEMC0.0350.0450.0350.035-0.005964,819310.030.035456,100137,000187,000154,00030,000
2024-06-28VPEMC0.040.040.040.0427,52550.0350.0427,525
2024-06-27VPEMC0.040.0350.045
2024-06-26VPEMC0.0450.0450.0450.0450.00525,20070.0350.04525,000
2024-06-25VPEMC0.040.0450.040.0450.005353,16880.0350.045300,11850,0003,000
2024-06-24VPEMC0.0450.0450.040.04150,000110.0350.04564,00015,00055,0008,0008,000
2024-06-21VPEMC0.0450.050.040.04-0.0051,846,739890.0350.045554,000555,00095,000180,0005,000457,00039
2024-06-20VPEMC0.0450.050.040.0451,173,250640.040.045372,700678,000109,00012,500650
2024-06-19VPEMC0.0450.050.040.045277,050350.040.045115,00022,000106,00034,000
2024-06-18VPEMC0.0450.050.0450.045-0.005340,610260.040.045188,0006,0004,00089,0002,00051,000610
2024-06-17VPEMC0.0450.050.0450.050.01565,000380.0450.05112,0004,000115,000236,00098,000
2024-06-14VPEMC0.0450.0450.040.045562,301380.040.045275,401200,00050055,00031,000
2024-06-13VPEMC0.0450.050.040.045754,590450.040.045177,00043,000500278,000255,0001,090
2024-06-12VPEMC0.040.0450.0350.0450.011,022,823670.040.045355,001150,00078,000246,000191,0002,822
2024-06-11VPEMC0.0350.040.0350.035-0.005548,800320.030.04301,700194,00015,0001,00037,000
2024-06-10VPEMC0.0450.0450.0350.04154,060120.0350.0419,00032,0003,000100,00060
2024-06-07VPEMC0.040.0450.0350.04449,215220.0350.04246,30063,0003,000136,000915
2024-06-06VPEMC0.0350.040.0350.04413,500210.0350.04205,80036,00072,00079,00020,700
2024-06-05VPEMC0.0450.0450.0450.0450.0054,11020.0350.0454,000110
2024-06-04VPEMC0.0450.0450.040.0490,20070.0350.04585,2005,000
2024-06-03VPEMC0.040.0450.040.041,001,010270.040.045181,000761,00022,00037,000
2024-05-31VPEMC0.0450.0450.040.0450.005542,974240.040.045156,973300,00015,00051,00020,0001
2024-05-30VPEMC0.040.0450.040.04-0.005172,00080.040.04546,000111,00012,0003,000
2024-05-29VPEMC0.0450.0450.040.045485,500250.040.04589,0006,000280,000110,000
2024-05-28VPEMC0.050.050.0350.045-0.005515,043340.040.045324,40061,00010,00036,00083,000523
2024-05-27VPEMC0.050.050.050.054,00030.0450.051,0003,000
2024-05-24VPEMC0.050.050.0450.050.005266,344220.0450.0544,00043,000127,0005003,00048,00084
2024-05-23VPEMC0.060.060.0450.05-0.005692,978450.0450.05406,98993,98987,0006,00099,000
2024-05-22VPEMC0.0550.0550.0550.055-0.005148,000110.050.06137,00011,000
2024-05-21VPEMC0.0550.060.050.060.0181,389170.0550.0626,00010,00010,0007,00027,000350
2024-05-17VPEMC0.060.060.050.055556,000230.0450.055386,00034,00070,00066,000
2024-05-16VPEMC0.060.060.0550.060.00545,00040.050.0614,00031,000
2024-05-15VPEMC0.050.060.050.060.01172,180210.0550.06141,45511,00016,0001,975
2024-05-14VPEMC0.0550.060.050.05-0.01405,7161220.0450.055207,21620,00074,00013,0001,00089,0001,500
2024-05-13VPEMC0.050.060.050.0616,82650.050.0615,0001,00080026
2024-05-10VPEMC0.060.060.050.0623,93180.050.068,90010,0005,00031
2024-05-09VPEMC0.0550.060.050.0699,00090.050.0648,00030,00012,0009,000
2024-05-08VPEMC0.050.060.050.060.00586,490170.050.0632,00025,00019,00010,000490
2024-05-07VPEMC0.050.0550.050.05590,00650.050.05510,00020,00030,00030,0006
2024-05-06VPEMC0.0550.060.0550.0550.005210,010210.050.05553,00012,000106,00039,00010
2024-05-03VPEMC0.0550.0550.050.05-0.005185,00090.050.055135,00020,00020,00010,000
2024-05-02VPEMC35320.0550.063
2024-05-01VPEMC0.0550.050.06
2024-04-30VPEMC0.0550.0550.0550.05550,00080.0550.0649,0001,000
2024-04-29VPEMC0.0550.0550.050.055490,014270.050.06321,71410,00012,00049,0009,00084,0008003,500
2024-04-26VPEMC0.050.0550.050.05549,00080.0550.0624,00015,00010,000
2024-04-25VPEMC0.0550.060.0550.060.005133,171120.0550.0651,0001,00081,000171
2024-04-24VPEMC0.0550.060.0550.05575,741100.050.05560,6811,00010,0004,00010
2024-04-23VPEMC0.060.060.0550.055-0.005264,637230.050.06187,80019,00026,0008,00023,000837
2024-04-22VPEMC0.070.070.0550.06-0.01882,962500.0550.065538,8976,00060,00058,000219,000765