05:48:19 EDT Sat 19 Sep 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
2020-09-18VVENZ0.0850.0850.080.085105,000140.080.08519,00048,00019,0006,00010,0003,000
2020-09-17VVENZ0.0850.0850.0850.085-0.00585,636120.080.08515,17521,00016,00033,000461
2020-09-16VVENZ0.0850.090.0750.090.0051,097,490580.0850.09840,89079,000103,00013,00054,0007,000510
2020-09-15VVENZ0.080.0850.080.085707,625400.080.085297,125149,000126,00023,00034,00078,500
2020-09-14VVENZ0.090.090.080.085-0.005304,580270.080.09240,58045,00016,0003,000
2020-09-11VVENZ0.0850.090.0850.085371,264510.0850.09208,26466,00072,0007,00018,000
2020-09-10VVENZ0.090.090.0850.085-0.005200,933130.0850.09177,50014,0004,0005,000433
2020-09-09VVENZ0.090.090.0850.085-0.00515,00050.0850.0911,0004,000
2020-09-08VVENZ0.090.090.080.090.005336,833460.0850.09169,00066,00014,00044,00028,00015,000633
2020-09-04VVENZ0.090.090.080.09369,955270.0850.09106,500251,0006,0005,500955
2020-09-03VVENZ0.0850.090.080.090.01670,150620.0850.09379,54093,00099,30010,00034,00052,0002,310
2020-09-02VVENZ0.0850.0850.0750.08-0.0052,447,5561310.080.085962,182792,000390,900143,00016,000139,0002,099
2020-09-01VVENZ0.0950.0950.0850.085-0.005415,600620.0850.09142,500181,00072,0006,0004,0006,5003,600
2020-08-31VVENZ0.100.100.0850.09-0.012,050,7551030.0850.091,296,755477,000136,50028,500105,5006,500
2020-08-28VVENZ0.120.120.0950.10-0.0154,583,9312240.0950.1052,726,752904,000472,500100,000479203,000175,500700
2020-08-27VVENZ0.1150.1150.1150.1150.005201,000190.110.12135,50022,0003,0006,50034,000
2020-08-26VVENZ0.1150.120.110.11363,626360.110.115237,02684,5008,00014,00020,000100
2020-08-25VVENZ0.1150.120.110.11-0.005768,424560.110.115559,500105,00037,5009,00097925,50030,000325
2020-08-24VVENZ0.130.130.1150.12-0.01945,3641110.1150.12226,614228,900104,000145,00034,500205,500850
2020-08-21VVENZ0.130.130.1250.13498,260640.120.13371,20051,0008,0005,00066045,50016,500100
2020-08-20VVENZ0.140.1450.130.1351,378,5921580.1250.135899,628220,000106,50053,50043,50054,500964
2020-08-19VVENZ0.1350.140.130.135300,522380.130.135202,50055,00015,0007,50020,50022
2020-08-18VVENZ0.150.150.130.13-0.021,489,7481310.130.141,052,086185,50088,0004,00036,500122,0001,662
2020-08-17VVENZ0.130.1650.130.150.0356,584,9065170.1450.153,958,0001,367,000389,100261,500243,500363,3792,027
2020-08-14VVENZ0.120.120.1150.115288,500240.1150.125129,5009,00086,00016,50041,0006,500
2020-08-13VVENZ0.120.120.1150.115-0.005243,920240.120.125143,52038,5003,50058,000400
2020-08-12VVENZ0.1150.120.1150.115-0.005417,170390.1150.125206,670122,50037,50010,50032,0008,000
2020-08-11VVENZ0.120.120.1150.115872,310580.1150.12521,475238,00069,50032,00010,0001,335
2020-08-10VVENZ0.120.120.1150.12466,400500.1150.12141,20033,500173,0008,00052,50057,500700
2020-08-07VVENZ0.120.120.1150.115-0.005162,300130.1150.12124,00025,0001,00012,000300
2020-08-06VVENZ0.120.1250.120.1250.005210,000130.1150.125209,500500
2020-08-05VVENZ0.1250.1250.120.12431,278310.120.125354,77823,00010,00011,00015,50017,000
2020-08-04VVENZ0.120.1250.1150.12-0.005605,390490.120.125312,400143,00064,5008,0008,00068,500990
2020-07-31VVENZ0.1250.130.1250.125181,510180.120.1369,00044,00032,00011,00012,00013,510
2020-07-30VVENZ0.130.130.120.125-0.005161,500200.120.12537,00025,00014,50031,50053,500
2020-07-29VVENZ0.1150.130.1150.130.015862,650760.1250.13471,400199,00037,10039,00010,000105,500650
2020-07-28VVENZ0.120.120.1150.115-0.005354,530410.1150.12595,55052,500152,00024,00045021,0009,00030
2020-07-27VVENZ0.120.1250.1150.1250.005641,681900.1150.125345,04180,00058,0005,50011,00038,000104,000140
2020-07-24VVENZ0.1250.1250.1150.115-0.01722,785830.1150.125388,23087,00070,40036,0007577,00064,00080
2020-07-23VVENZ0.1250.1250.120.125299,340560.1250.13200,58536,00015,50025,50013,5008,00075
2020-07-22VVENZ0.140.140.120.12-0.021,592,1651520.120.1251,024,315161,000157,50094,5006,00010,500138,000350
2020-07-21VVENZ0.140.1450.1350.141,462,3331760.140.1451,024,157313,50021,30045,50027,50029,0331,143
2020-07-20VVENZ0.130.150.1250.140.0256,118,1525600.1350.143,665,2381,220,500275,500237,500450216,000490,2007,764
2020-07-17VVENZ0.120.1250.110.11-0.005315,020440.110.115170,08365,0758,00030,50050040,500362
2020-07-16VVENZ0.120.120.110.115-0.0051,213,7351000.1150.12732,210127,00074,000110,50020015,000153,75075
2020-07-15VVENZ0.120.1250.1150.12-0.005246,308410.1150.12159,60027,50025,00024,00010,000208
2020-07-14VVENZ0.130.130.120.125-0.005442,700490.120.125257,500132,0003,00028,00022,000200
2020-07-13VVENZ0.130.130.1250.130.005161,700390.1250.13111,35239,5002,5002,0005,200848
2020-07-10VVENZ0.120.130.120.130.01475,105480.120.13315,50033,00052,00044,50030,000
2020-07-09VVENZ0.130.130.1150.130.005593,679600.1150.13404,00569,50046,50017,50055,620554
2020-07-08VVENZ0.120.1250.110.1250.005679,950520.120.13469,65065,00015,00048,50064,00017,500300
2020-07-07VVENZ0.110.130.110.120.012,022,4751300.1150.121,388,125225,00014,500154,50092,500147,000850
2020-07-06VVENZ0.130.130.1050.105-0.021,071,8301050.1050.11721,912133,00027,49731,50080,50076,500921
2020-07-03VVENZ0.1250.130.110.130.0051,309,963870.1250.13792,555252,500408111,50075,50077,500
2020-07-02VVENZ0.1150.130.110.1250.01996,2001120.120.125643,600107,80046,00046,000152,500300
2020-06-30VVENZ0.1250.1250.0950.115-0.016,338,4063790.110.1154,474,1921,031,000320,100193,00010058,000257,6202,394
2020-06-29VVENZ0.120.1450.120.130.029,051,2776160.1250.1355,158,6281,467,0001,163,630285,0007,000105,000862,7311,988
2020-06-26VVENZ0.110.120.1050.1150.0053,606,3572700.110.1152,382,612632,500106,000201,50035,500244,0004,245
2020-06-25VVENZ0.0950.110.090.110.022,574,6221430.100.111,855,072317,000192,67096,00039,00073,6301,250
2020-06-24VVENZ0.0950.100.0850.09-0.0054,445,2182080.090.0952,304,450760,000271,00064,0001,425213,000826,0005,343
2020-06-23VVENZ0.090.100.0850.100.0155,267,7332360.0950.104,134,601793,00029,00064,0001,082128,000115,9002,150
2020-06-22VVENZ0.090.090.080.0851,670,445800.080.0851,241,249205,00070,49112,00058,00082,0001,500