06:30:31 EDT Fri 14 Aug 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
2020-08-13VSMD0.670.750.670.750.09164,946560.700.7596,85535,5006,00019,0006,2631,328
2020-08-12VSMD0.660.690.660.66102,338510.660.6862,50315,0004,0004,5003,50011,1001,735
2020-08-11VSMD0.680.690.660.66-0.05107,351510.650.7159,92813,5004,19812,50050016,500225
2020-08-10VSMD0.720.730.710.710.0290,491540.710.7245,12215,0009,00018,0003,369
2020-08-07VSMD0.780.780.690.69-0.09346,2931170.700.76213,17342,50039,50050,1001,020
2020-08-06VSMD0.760.780.730.780.02126,011490.760.7980,91110,00011,0002,00016,0006,100
2020-08-05VSMD0.780.800.740.74314,7721100.740.76199,11652,3782836,0008,00041,4157,330
2020-08-04VSMD0.710.780.700.740.03314,7521270.740.78228,74041,87818,0007,00017,4311,703
2020-07-31VSMD0.670.720.670.710.0590,277360.700.7122,00021,00035,0007,9004,377
2020-07-30VSMD0.690.720.660.66-0.07246,805930.660.71122,59721,00039,0008,00051,4583,750
2020-07-29VSMD0.730.740.700.70-0.04214,137790.700.7497,07545,50021,0006,00040,0003,562
2020-07-28VSMD0.740.750.720.740.01246,647840.700.74115,30046,50043,00012,50027,0001,837
2020-07-27VSMD0.700.750.700.730.05349,4231130.720.73266,44418,5001508,50017,50035,5002,439
2020-07-24VSMD0.680.680.650.67-0.01138,424600.670.6991,7553,50024,0008,5009,0001,669
2020-07-23VSMD0.700.700.670.69-0.01167,590610.670.69114,58718,5005007,50014,00012,5003
2020-07-22VSMD0.700.700.670.700.02361,4032140.690.70195,40051,00020063,00015,00036,133670
2020-07-21VSMD0.700.700.640.66-0.02283,991690.660.70206,27010,00050029,0003,00034,0001,221
2020-07-20VSMD0.690.690.660.68246,494750.660.70124,67052,00023,50016,50029,500324
2020-07-17VSMD0.700.700.670.700.0250,117300.680.7036,6774,5005,0002,5001,000440
2020-07-16VSMD0.650.680.630.680.04257,515660.650.70174,51529,50015,5003,00025,00010,000
2020-07-15VSMD0.640.660.610.63-0.01110,677370.640.6880,6771,0007,00022,000
2020-07-14VSMD0.660.660.630.64-0.03128,860350.640.6888,30514,00010,50014,0002,055
2020-07-13VSMD0.660.700.660.66219,448610.660.69145,29033,5005006,50032,200458
2020-07-10VSMD0.680.690.650.660.0189,959390.620.6748,45212,5007,0004,00017,500507
2020-07-09VSMD0.700.700.650.67-0.02156,500510.650.6876,70023,50010,5008,50033,3004,000
2020-07-08VSMD0.680.700.630.700.02383,9061320.680.70217,75629,50034,00013,00089,000650
2020-07-07VSMD0.670.720.660.68-0.01215,095980.660.69114,50347,5002,5006,50032,44511,647
2020-07-06VSMD0.710.740.660.69244,7141180.680.70136,40837,00047,00067321,0392,594
2020-07-03VSMD0.590.700.590.690.11462,4651410.690.70372,94234,5007,500738,50026,50012,150
2020-07-02VSMD0.590.610.560.58214,606930.580.59161,46814,00011,0003,50023,0001,638
2020-06-30VSMD0.560.600.560.580.01234,448550.570.59151,07524,00017,5003,50037,740633
2020-06-29VSMD0.590.600.560.570.01307,272790.570.58222,72016,00020,0004001,00045,600552
2020-06-26VSMD0.570.580.550.580.03100,802240.560.5959,00016,0001,0002,50022,000302
2020-06-25VSMD0.590.590.540.56-0.03280,500670.540.56157,10025,50054,0001,00042,000900
2020-06-24VSMD0.600.600.570.590.01166,247560.580.5979,95214,00018,50023,50029,1001,195
2020-06-23VSMD0.530.590.530.580.06374,078900.580.59333,33113,0003,0006,00017,000747
2020-06-22VSMD0.530.540.520.52-0.01181,613660.510.5485,69114,0004008,00015,50057,0001,022
2020-06-19VSMD0.520.530.490.530.03189,922430.500.54125,42239,5002,0001,5006,50015,000
2020-06-18VSMD0.490.520.470.500.02269,586570.480.53138,50027,3229,48423,0005,50064,500280
2020-06-17VSMD0.500.510.470.47-0.03103,790200.470.5056,80016,00010,50020,000490
2020-06-16VSMD0.500.500.500.50-0.0174,580210.480.5356,5008,5004,5005,00080
2020-06-15VSMD0.520.530.480.51-0.01297,972720.500.54168,00061,50018,0001,50048,393579
2020-06-12VSMD0.490.520.490.520.01148,236430.480.53110,9334,0003,00029,500648
2020-06-11VSMD0.480.530.480.49-0.0273,200220.490.5253,10012,5007,000500100
2020-06-10VSMD0.520.530.510.51-0.0178,622250.500.5255,7002,0005,5001,00014,000422
2020-06-09VSMD0.520.540.510.520.02160,503310.510.52149,0008,0015005002,502
2020-06-08VSMD0.530.530.480.50-0.02244,100550.480.54187,1008,00011,50020,00015,0002,500
2020-06-05VSMD0.510.540.500.51-0.03255,328640.510.52211,00018,00010,5003,50011,0001,328
2020-06-04VSMD0.510.540.500.540.03193,105350.520.54185,0002,5001,5001,5002,000605
2020-06-03VSMD0.490.510.480.510.015187,083560.500.52130,43332,5007,00013,5003,650
2020-06-02VSMD0.510.520.480.495-0.015157,199610.480.52136,7103,50013,5001,0001,0001,489
2020-06-01VSMD0.490.510.490.510.0352,898230.510.5239,2005,0002,5005,500500
2020-05-29VSMD0.460.500.450.480.03165,280530.470.49137,9657,5005,5001,0006,0007,315
2020-05-28VSMD0.440.4850.440.450.01114,533650.4450.4765,50224,0008,00050012,5004,031
2020-05-27VSMD0.430.440.420.440.01195,141560.430.44587,84130,00024,5008,00044,500300
2020-05-26VSMD0.440.440.420.43-0.01349,323960.4150.45246,55232,0003,50016,00020,00030,500771
2020-05-25VSMD0.440.440.430.4486,753330.4250.4562,0018,5005,0003,0007,500382
2020-05-22VSMD0.430.440.420.430.015165,094570.4350.44120,60017,50014,0004,0008,300694
2020-05-21VSMD0.430.430.4050.415-0.00569,974220.4150.4361,9745005007,000
2020-05-20VSMD0.420.430.410.42315,094890.420.43250,50019,50013,0002,00028,4991,595
2020-05-19VSMD0.420.430.3950.420.01356,455870.390.42278,69630,00017,50016525,0005,094
2020-05-15VSMD0.390.410.390.410.0287,768590.390.4161,1295,0901,5003333,50014,5001,716