22:55:06 EDT Wed 16 Jun 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
2021-06-16VSME0.170.1750.170.1750.01108,411100.170.17535,00020,50020,00018,00014,500411
2021-06-15VSME0.1650.170.1650.170.00541,52060.160.1712,00020,0009,300
2021-06-14VSME0.1650.170.160.16-0.01134,911150.160.17102,50019,0003,00010,000411
2021-06-11VSME0.180.180.180.180.011,85020.1650.181,500350
2021-06-10VSME0.170.170.1650.1739,00270.170.1822,5005,5005,5005,5002
2021-06-09VSME0.170.180.170.180.0122,50060.1650.1810,50012,000
2021-06-08VSME0.170.170.170.1743,00040.170.18540,0002,500500
2021-06-07VSME0.180.180.180.180.015,80020.1750.185,500300
2021-06-04VSME0.170.170.170.17-0.0165,00050.170.182,00023,00020,00020,000
2021-06-03VSME0.180.180.1650.18-0.00579,500130.180.18559,00012,0004,0004,500
2021-06-02VSME0.180.1850.1750.175-0.0121,50060.1750.18516,0003,0002,500
2021-06-01VSME0.180.190.180.18-0.00536,500140.1750.1817,5005,0005,0005008,500
2021-05-31VSME0.190.190.180.185245,570220.180.19199,50045,000570500
2021-05-28VSME0.1850.1850.180.1850.01214,363240.1750.185140,36353,00015,0006,000
2021-05-27VSME0.160.1750.160.1750.015348,190290.1750.18219,5002,50027,00068,00069030,500
2021-05-26VSME0.160.1650.160.16-0.005222,690150.1550.165211,2904,0005006,500400
2021-05-25VSME0.160.1650.160.165137,000140.160.165105,50021,5001,5001,5007,000
2021-05-21VSME0.170.170.170.170.00550010.1550.175500
2021-05-20VSME0.1750.1750.1650.16512,39530.1650.1754,5007,500395
2021-05-19VSME0.1650.1650.1650.16545,553210.1650.17540,5004,000500553
2021-05-18VSME0.1650.170.1650.16557,000130.1650.178,50013,50016,00019,000
2021-05-17VSME0.160.1650.1550.165198,000270.160.175103,50028,0008,00023,5002,00033,000
2021-05-14VSME0.170.170.160.165-0.005220,800280.160.16585,00047,50015,00022,00051,000300
2021-05-13VSME0.180.180.160.18259,206270.1750.1879,20639,50016,00050,00074,500
2021-05-12VSME0.1750.1950.1750.180.011,169,0501100.1750.19729,000237,500128,00073,500800
2021-05-11VSME0.170.170.170.170.01100,00090.1650.1742,00030,00028,000
2021-05-10VSME0.160.170.160.16-0.01152,285240.160.1775,78537,0002,00011,00026,500
2021-05-07VSME0.1650.1750.1650.17-0.005132,551190.160.1763,60027,00020,00021,500451
2021-05-06VSME0.1650.1750.160.1750.01454,498400.1650.175329,99828,50050,5002,00043,500
2021-05-05VSME0.1550.170.1550.1650.015687,720800.160.17376,00060,50039,50098,000220113,500
2021-05-04VSME0.1550.1550.150.15-0.005168,250360.150.155122,50011,0009,00025,500250
2021-05-03VSME0.1550.1550.1550.1553,42130.1550.1653,421
2021-04-30VSME0.1550.170.1550.170.01556,580120.1550.1742,5001,5001,0001,50010,00080
2021-04-29VSME0.1650.1650.1550.155-0.01195,50070.1550.17195,000500
2021-04-28VSME0.160.1650.160.16567,376110.1650.1747,6924,50015,000184
2021-04-27VSME0.160.1650.160.1650.00528,186110.1650.179,5004,5002,00018612,000
2021-04-26VSME0.1650.1650.1650.1650.0055,00030.160.1654,0001,000
2021-04-23VSME0.160.1650.160.1638,15480.160.1651,70020,0004,00012,000454
2021-04-22VSME0.160.160.160.166,51020.160.1656,510
2021-04-21VSME0.160.1550.165
2021-04-20VSME0.1650.1650.1550.155-0.01158,000610.1550.16594,40035,50012,5002,0001004,5009,000
2021-04-19VSME0.1650.170.1650.1750,180290.1650.1728,18010,5006,0005,500
2021-04-16VSME0.1650.1650.1650.165-0.0051,49630.160.184501,00046
2021-04-15VSME0.170.170.1550.165-0.015159,150430.160.1888,40010,00026,00015,00019,000750
2021-04-14VSME41510.170.18415
2021-04-13VSME0.180.180.170.17-0.0131,00050.170.187,00017,0007,000
2021-04-12VSME0.170.1750.170.17-0.0118,05070.170.185,0007,0006,00050
2021-04-09VSME0.180.180.180.1820,90040.170.1820,500400
2021-04-08VSME0.170.180.170.18-0.00522,00020.180.18522,000
2021-04-07VSME0.1850.1850.1850.18510,00030.180.18510,000
2021-04-06VSME0.1750.1850.170.1850.015108,315140.170.18583,81512,00012,500
2021-04-05VSME0.1750.180.170.17-0.015120,900130.170.1892,90011,0007,00010,000
2021-04-01VSME0.180.1850.1650.1850.00576,185180.170.1869,5001,5004,0001851,000
2021-03-31VSME0.180.180.180.180.00520,00080.1650.184,5004,5005,0004,0002,000
2021-03-30VSME0.170.180.170.180.01135,053110.1750.1868,00025,00010,00016,50015,50053
2021-03-29VSME0.170.170.1650.16559,00070.160.1717,0007,50020,0009,0005,500
2021-03-26VSME0.170.170.1650.16517,00020.1650.1717,000
2021-03-25VSME0.170.170.1650.165-0.00550,50060.1650.1750,500
2021-03-24VSME0.170.170.1650.17-0.00581,20050.170.17570,0001,00010,000200
2021-03-23VSME0.1750.1750.1650.165-0.01144,500170.1650.17552,00030,00014,50019,50028,500
2021-03-22VSME0.1750.1750.1750.175-0.00548,10270.160.17530,1028,0005,0005,000
2021-03-19VSME0.1750.180.170.180.01111,100190.1650.18555,50031,0002,00022,500100
2021-03-18VSME0.170.180.170.1794,500120.170.1814,50026,50025,50020,0008,000
2021-03-17VSME0.180.180.180.180.0111,50040.170.185005,5005,500