21:50:19 EDT Thu 15 Apr 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
2021-04-15VSMN0.650.660.610.660.01138,645490.650.6682,82420,00012,0006,00050017,000321
2021-04-14VSMN0.690.700.640.65-0.03116,101610.640.6652,3009,50034,50011,0007001,0005,0001,581
2021-04-13VSMN0.700.700.670.67-0.02103,410540.670.6975,81911,0002504,50010,5001,271
2021-04-12VSMN0.650.700.650.690.06347,8511320.670.69222,63142,00016,50013,50052,000359
2021-04-09VSMN0.630.650.630.6395,380230.630.6674,3406,5001,5006,0006,500430
2021-04-08VSMN0.630.670.620.630.01224,111670.620.63126,12840,5001,00017,00038,0001,483
2021-04-07VSMN0.620.650.600.60-0.03199,814740.610.6358,30839,5002,73143,50055,000675
2021-04-06VSMN0.590.670.590.630.04345,026970.620.63300,73817,5007,0008,5001,1509,175963
2021-04-05VSMN0.540.600.540.590.05392,1161010.580.59301,76629,00035641,50019,033461
2021-04-01VSMN0.520.550.520.540.03138,319480.530.5491,4358,50012,0006,50014,1285,756
2021-03-31VSMN0.4950.530.480.510.01149,8751800.510.5282,25411,5008,00028,00010018,910611
2021-03-30VSMN0.540.540.4850.50-0.04335,0432890.490.52292,41624,0007,5009,5201,558
2021-03-29VSMN0.580.610.530.54-0.04292,6341480.540.56225,30531,50022,5004,5006,5002,329
2021-03-26VSMN0.560.580.560.580.0286,867560.550.5879,7001,0002,0005002,0001,667
2021-03-25VSMN0.570.590.560.56406,0741130.560.59323,20933,50047,5001,553
2021-03-24VSMN0.500.580.500.560.07995,9372510.530.56627,560145,50036,50060,00044,00077,5003,877
2021-03-23VSMN0.4950.520.4550.510.0551,460,8182780.490.511,012,886119,50071,00081,000169,5006,932
2021-03-22VSMN0.4150.4550.4150.4550.045293,781830.4550.48168,04452,50017,00026,5001,00028,000737
2021-03-19VSMN0.400.410.390.410.01554,491200.400.41550,0071,5002,000984
2021-03-18VSMN0.3850.3950.3750.3950.0136,353150.380.4033,3533,000
2021-03-17VSMN0.380.3850.3750.38552,086180.3750.38523,5003,00015,00010,50086
2021-03-16VSMN0.380.3850.380.3850.005130,000210.3750.385114,0005,5001,0003,0006,500
2021-03-15VSMN0.3750.3850.3750.3854,033250.370.39545,1765,5002,500849
2021-03-12VSMN0.3950.3950.370.38-0.015221,501470.3750.40121,00142,5001,00026,50030,500
2021-03-11VSMN0.400.400.390.3950.005133,693290.390.395125,6581,5002,5003,500535
2021-03-10VSMN0.410.410.3750.39-0.02450,211740.390.41280,67859,50045,00017,00045547,50078
2021-03-09VSMN0.390.410.390.410.01217,716280.4050.415133,66652,50010,00021,50050
2021-03-08VSMN0.3950.400.390.4097,460170.400.40567,5006,00015,0003,5005,000460
2021-03-05VSMN0.410.410.3950.4041,00080.3950.40539,0002,000
2021-03-04VSMN0.430.430.390.40-0.035152,777390.390.4374,27624,00023,50030,900101
2021-03-03VSMN0.4650.4750.4350.435-0.025217,777500.430.44122,0735,00054,0007,00022,5006,204
2021-03-02VSMN0.4150.460.4150.460.0495,973270.4550.4668,8255,00010,0003,0009,000148
2021-03-01VSMN0.4250.4250.420.42-0.0156,853160.420.4351,5525,000301
2021-02-26VSMN0.430.430.4150.43-0.00565,587210.410.4335,58319,5004,5004,5001,504
2021-02-25VSMN0.4050.4350.380.4350.025357,283860.430.435291,5705,00020024,00036,000310
2021-02-24VSMN0.390.410.390.410.01552,386220.4050.4146,4163,5001,833602
2021-02-23VSMN0.410.410.3950.395-0.015110,439400.3950.4188,93215,5001,5004,5007
2021-02-22VSMN0.390.420.390.410.02194,5762040.410.42113,67517,00025,50029,5001,0004,5002,760
2021-02-19VSMN0.400.410.3850.39-0.01245,4822200.390.405156,62051,0001,00019,00011,5005,651
2021-02-18VSMN0.420.420.3950.40-0.02211,1921680.400.41187,8505,00015,0003,000342
2021-02-17VSMN0.4250.4350.4050.41-0.025246,3731530.410.4397,70022,50021,00042,5002,50032,96627,185
2021-02-16VSMN0.450.450.4250.435-0.01576,401360.4250.43554,2204,5002,5006,0002,5001,5635,100
2021-02-12VSMN0.470.470.450.45-0.015274,022540.450.46153,0456,0002,7312,00013112,50097,402
2021-02-11VSMN0.520.520.4650.465-0.065187,050450.4650.47119,00114,00010,0008,5006,62428,924
2021-02-10VSMN0.510.530.4650.530.02365,514990.520.53237,95154,75014,70021,00036,328780
2021-02-09VSMN0.460.510.4350.510.06390,6741160.510.52222,44346,50023,50052,50042,3423,355
2021-02-08VSMN0.400.460.400.460.065188,096680.4550.4687,56028,5009,00023,00038,7181,000
2021-02-05VSMN0.3750.4050.3750.3950.01205,090570.3950.405171,2039,5002,00016,5215,833
2021-02-04VSMN0.430.440.3850.385-0.025377,277760.3850.43240,82645,0009,00034,50043,4014,550
2021-02-03VSMN0.3950.420.3950.410.02337,565650.410.42258,12538,0009,5007,50024,112
2021-02-02VSMN0.3950.470.380.39755,8101310.390.44419,133145,5007,95041,5004,000116,50221,200
2021-02-01VSMN0.3850.400.380.390.01642,320880.380.41555,93942,5002,00010,5001,50029,000200
2021-01-29VSMN0.400.410.380.38-0.015167,970620.380.385152,5259,5005001,0001,0002,550883
2021-01-28VSMN0.410.450.390.395-0.025307,724760.390.395286,7603,00010,0007,014950
2021-01-27VSMN0.440.4450.420.42-0.03361,217650.4150.42259,73744,50015,0008,00033,500480
2021-01-26VSMN0.470.480.450.450.005187,225380.450.455140,13619,5005,00012,5002,0007,500385
2021-01-25VSMN0.500.500.4350.445-0.075448,3981110.4450.455312,62143,00031,35018,00041,7251,701
2021-01-22VSMN0.540.570.500.50-0.05163,446540.500.5488,33730,50030,5002,50010,1001,509
2021-01-21VSMN0.460.550.460.530.07507,3411100.530.56360,40066,00034,3009,50022,00015,031
2021-01-20VSMN0.450.460.4350.460.03285,246640.460.465142,75518,50051,00028,50043,500991
2021-01-19VSMN0.400.460.400.430.03241,7051210.430.45159,70536,00020,7002,5005004,50016,800
2021-01-18VSMN0.420.420.390.420.01486,0561070.400.435436,00026,50050010,50011,5001,056