20:26:13 EDT Tue 11 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
2020-08-11VSMN0.2850.2850.260.28-0.02377,962810.270.285243,95557,0008,50015,5008,50044,000507
2020-08-10VSMN0.300.300.290.300.015123,933330.2950.30110,1009,0001,0002,0001,833
2020-08-07VSMN0.300.300.2650.285-0.025230,893530.280.29189,19330,50050010,500200
2020-08-06VSMN0.3250.330.300.31-0.005135,100390.310.3386,10017,00012,0001,50018,500
2020-08-05VSMN0.3150.320.310.3150.00598,156240.310.32565,65611,0006,0004,50011,000
2020-08-04VSMN0.320.320.290.30-0.01208,366540.300.31167,5335,5009,00050025,500333
2020-07-31VSMN0.3450.3450.310.310.0146,166150.3050.3237,5006,5005001,500166
2020-07-30VSMN0.310.320.300.30-0.02360,274540.300.32300,27427,00010,5005,50017,000
2020-07-29VSMN0.3250.3250.3150.32-0.005212,920290.320.33204,5007,500300500120
2020-07-28VSMN0.3450.350.3250.325-0.02195,000300.3250.335152,50019,00010,50013,000
2020-07-27VSMN0.330.350.330.3450.015129,999350.340.345108,50013,5002,0005,500499
2020-07-24VSMN0.320.3350.320.330.01590,933200.3250.3383,1675007,000266
2020-07-23VSMN0.3450.3450.3150.315-0.025136,856410.310.32126,8261,5001,5006,500530
2020-07-22VSMN0.350.3550.330.340.01147,833250.3350.34116,00013,5006,5005,0006,500333
2020-07-21VSMN0.330.3650.330.33351,000620.3250.33271,00034,50015,00011,00019,500
2020-07-20VSMN0.310.330.300.330.02591,200240.3250.3361,0005,5004,5002,00011,0007,200
2020-07-17VSMN0.3050.310.2850.300.005131,757290.300.31108,1574,5007,5007,0004,600
2020-07-16VSMN0.310.310.2950.305-0.0186,333220.2950.30560,50013,5005,0007,000333
2020-07-15VSMN0.3050.3150.3050.3150.01536,000120.310.31520,0006,0004,5005,500
2020-07-14VSMN0.320.320.290.30-0.02208,201630.2950.30160,80016,00011,5003,50016,000401
2020-07-13VSMN0.330.340.320.32-0.015161,740370.3150.32134,0738,0007,0005,0007,500167
2020-07-10VSMN0.350.350.3250.335-0.015127,500230.330.335104,0008,5007,5007,500
2020-07-09VSMN0.350.3550.340.3550.0146,411150.340.3539,0004,5005002,000411
2020-07-08VSMN0.3550.370.340.345-0.01228,084480.3450.35200,3349,0007,5002,0009,000250
2020-07-07VSMN0.3250.370.320.3550.035331,752750.350.355213,83437,41841,5003,00036,000
2020-07-06VSMN0.370.370.320.325-0.04187,500410.3150.325169,00011,5002,0005,000
2020-07-03VSMN0.360.380.360.3650.005149,074500.3650.3792,07537,5006,0003,0009,0001,499
2020-07-02VSMN0.2750.360.2750.360.09625,2061250.350.36492,64642,00038,5007,00044,0001,060
2020-06-30VSMN0.280.300.2550.280.01791,8001050.270.28584,20057,0001,00023,00017,500109,000100
2020-06-29VSMN0.2750.2750.2550.275296,666650.2650.275216,00024,0006,50015,00032,5002,666
2020-06-26VSMN0.250.2750.240.2750.025263,033500.2650.275221,83316,5004007,00030017,000
2020-06-25VSMN0.260.260.240.25-0.015422,570620.2450.255345,95016,50019,50035050039,000770
2020-06-24VSMN0.270.270.260.26-0.00560,800210.260.2732,70010,50013,0004,500100
2020-06-23VSMN0.260.270.2550.2650.015450,748740.260.27354,83132,50035027,00013,00022,500567
2020-06-22VSMN0.280.280.250.25-0.03584,450610.250.26498,50023,50015,0004001,00046,00050
2020-06-19VSMN0.280.2850.280.2890,500200.2750.28553,50021,5005,5004,0006,000
2020-06-18VSMN0.2850.2850.280.28-0.0115,00020.280.2915,000
2020-06-17VSMN0.2850.290.2850.29-0.0114,50050.280.295,0003,0003,0003,500
2020-06-16VSMN0.280.300.280.300.0269,615190.2750.3038,50010,5003,00011517,500
2020-06-15VSMN0.270.280.270.280.01564,350150.2750.2849,3508,0003,0004,000
2020-06-12VSMN0.2850.300.250.265-0.02596,800850.2650.275525,00032,50013,5004008,50016,500400
2020-06-11VSMN0.3350.350.280.285-0.055279,176720.2850.29194,6769,50025,00050049,500
2020-06-10VSMN0.350.3550.330.34185,1001400.3350.34113,30036,50050010,00030011,50013,000
2020-06-09VSMN0.320.340.310.340.02246,501990.330.34195,50128,5005,5001,5008,5007,000
2020-06-08VSMN0.3050.320.300.320.0193,506260.3050.31559,00616,0006,5001,00010,0001,000
2020-06-05VSMN0.2950.310.2950.310.01548,252210.3050.3136,9524,0001,5003005,500
2020-06-04VSMN0.290.2950.290.29564,866150.290.29562,8661,0001,000
2020-06-03VSMN0.310.310.2950.295-0.00564,500190.290.29553,0006,5005,000
2020-06-02VSMN0.3050.310.300.30-0.01199,266270.290.30187,3332,5002,5006,833
2020-06-01VSMN0.320.320.3050.305-0.0142,060160.3050.3138,4331,0001,0001,000627
2020-05-29VSMN0.300.3250.300.3150.015169,834270.310.32140,0006,0006,00017,834
2020-05-28VSMN0.320.330.2950.30-0.0266,661320.300.3130,00016,00011,5004458,50050
2020-05-27VSMN0.300.320.290.320.01309,150610.3150.34249,25028,0002,5004008,00021,000
2020-05-26VSMN0.3650.3750.310.31-0.04132,485430.300.31117,0759,0001,5004,600310
2020-05-25VSMN0.350.3750.340.350.02240,433540.350.375167,83331,00013,0001,50025,1002,000
2020-05-22VSMN0.2750.380.2750.3450.07299,744560.340.35226,15425,00015019,0006,50019,0003,500
2020-05-21VSMN0.3050.3050.270.275-0.025237,207570.270.275212,98213,0001,0001269,500599
2020-05-20VSMN0.310.310.2950.30-0.01208,959460.2950.30160,51025,50010,50011,0001,449
2020-05-19VSMN0.2950.3150.2850.310.02442,642940.310.315273,66696,50029,000902,00041,000386
2020-05-15VSMN0.250.300.250.300.07774,2191930.2850.30455,628146,0003,12556,500400500111,566500
2020-05-14VSMN0.240.2450.230.23-0.01145,500370.2250.2393,60012,50010,0006,5002,50020,000400
2020-05-13VSMN0.2550.2550.240.25-0.00582,480210.240.2575,0007,000480
2020-05-12VSMN0.310.3150.2250.255-0.0451,526,5023260.250.26972,133173,50038,28526,50019,000262,80034,284