10:04:20 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27VEMN0.0850.0850.080.08381,470300.080.085256,5218,44920,00041,00050055,000
2024-03-26VEMN0.0850.0850.080.08-0.00573,201140.070.0847,0017,0001,0001,00017,000
2024-03-25VEMN0.0850.0850.0850.0850.005103,689120.080.08585,9752,00015,000464
2024-03-22VEMN0.080.080.0750.075-0.00569,03280.070.084,00020,00044,000700
2024-03-21VEMN0.090.090.080.08-0.01272,512290.0750.08155,59531,00038,00081746,000900
2024-03-20VEMN0.0850.090.0850.090.00576,830140.090.09547,8209,0005,00015,00010
2024-03-19VEMN0.0850.080.09
2024-03-18VEMN0.0850.090.080.08-0.005197,570250.080.09106,88071,00012,0005007,000
2024-03-15VEMN0.0850.090.080.090.005168,890150.080.0971,0007,00015,00015,00060,000390
2024-03-14VEMN0.0850.0850.080.0879,43190.080.0926,93120,00016,00050016,000
2024-03-13VEMN0.0850.0850.080.0855,868200.0750.08537,8427,0002,0001,0006,0001,382
2024-03-12VEMN0.080.080.080.08149,665150.0750.08131,0008,0004,0006,000665
2024-03-11VEMN0.0750.080.0750.080.00577,344150.080.08510,60020,0007,00039,000229
2024-03-08VEMN0.0750.080.0750.080.00537,19880.0750.082,0004,00057830,000
2024-03-07VEMN0.080.080.0750.075-0.00530,00020.0750.08530,000
2024-03-06VEMN0.0850.0850.080.0830,00060.0750.0851,00018,00010,000500
2024-03-05VEMN0.080.080.080.080.00515,00040.0750.08510,0005,000
2024-03-04VEMN0.080.080.0750.075-0.00558,97680.0750.0838,00020,851125
2024-03-01VEMN0.080.080.0750.08302,281250.070.08217,0004,0001,00031,00049,000281
2024-02-29VEMN0.080.080.070.080.00531,122130.0750.0813,1004,0005002,00010,0001,522
2024-02-28VEMN0.080.0850.0750.075195,389290.070.07542,00025,00014,00037,00075,0001,621
2024-02-27VEMN0.0750.080.0750.080.005156,527110.0750.08106,49850,00014
2024-02-26VEMN0.0750.080.0750.080.01126,578150.070.0837,00018,00025,00057846,000
2024-02-23VEMN0.0750.090.070.071,225,333590.070.075788,23337,00087,00073,000240,000
2024-02-22VEMN10010.0650.07
2024-02-21VEMN0.070.070.070.07-0.00572,000100.070.07569,0002,0001,000
2024-02-20VEMN0.070.0750.070.075227,373230.070.075135,00023,0001,00013,00054,000569
2024-02-16VEMN0.070.0750.070.0750.00569,835130.0750.0959,5359,0001,000300
2024-02-15VEMN0.070.070.070.07112,407160.0650.07103,0002,0001,0001,0003,0001,128
2024-02-14VEMN0.0650.0750.0650.07183,291140.0650.07154,00019,00010,00042177
2024-02-13VEMN0.0750.0750.070.07-0.005620,272530.0650.07352,000135,00038,0005788,00084,0001,986
2024-02-12VEMN0.080.080.0750.075-0.005373,033240.0650.075211,03334,00052,0001,00075,000
2024-02-09VEMN0.0750.0750.0750.075-0.00524,60050.0750.0859,0005,00010,000600
2024-02-08VEMN0.080.0850.080.0850.00520,38990.0750.08590015,0003,000489
2024-02-07VEMN0.0750.0850.0750.0850.00551,56980.0750.08550,000625
2024-02-06VEMN0.080.080.0750.08780,926380.0750.08420,38483,00018,00094,0005,000159,0001,522
2024-02-05VEMN0.0850.0850.080.08-0.005355,090230.0750.08275,00010,00017,00052,000515
2024-02-02VEMN0.080.0850.080.08522,87780.0750.0857,39913,0001001,600778
2024-02-01VEMN0.0850.0850.080.08575,153100.0750.0944,30030,000853
2024-01-31VEMN0.0750.0850.0750.0850.0051,401,700580.080.085825,400109,000203,00030,000234,000300
2024-01-30VEMN0.090.090.0750.08-0.005769,599580.0750.08216,004120,00054,000116,000262,0001,095
2024-01-29VEMN0.090.090.0850.085-0.005488,109280.080.085221,00015,00077,00060,000115,000109
2024-01-26VEMN0.0850.090.080.090.005580,030240.0850.09539,17626,0007,0007,000634
2024-01-25VEMN0.0850.0850.080.08-0.00540,00030.080.0932,0008,000
2024-01-24VEMN0.0850.0850.0850.08528,08190.080.095,00012,00010,0001,069
2024-01-23VEMN0.080.0850.080.0850.005765,847460.0750.085304,860105,000105,00050,000200,000782
2024-01-22VEMN0.090.090.0750.08-0.005811,135620.080.085473,578134,00014,00089,00030,00070,000500
2024-01-19VEMN0.0750.0850.0750.0850.015971,459430.080.085695,23430,00080,000165,000925
2024-01-18VEMN0.0750.0750.070.075-0.0052,214,3091280.0650.075787,387382,000183,000444,00050019,000394,0002,1941,000
2024-01-17VEMN0.0750.080.0750.082,410,4911390.070.081,592,931261,00075,000121,00050071,000277,0002,5009,000
2024-01-16VEMN0.080.080.0750.08-0.0052,011,9941310.0750.081,150,900323,00011,000165,00068,000264,0002,4942,00025,000
2024-01-15VEMN0.080.090.0750.090.0052,132,5271350.080.0851,193,520206,00088,000173,00050020,000387,0001,8072,00060,000
2024-01-12VEMN0.0850.0850.0850.085-0.005184,012180.080.09181,0001,0008661,146
2024-01-11VEMN0.090.090.090.09180,649210.080.0925,371130,00020,0005002,3051,395
2024-01-10VEMN0.0850.090.0850.09126,843380.0850.0967,50019,00033,7135,0001,630
2024-01-09VEMN0.090.0950.0850.09-0.005329,813380.0850.0969,97914,000125,0005,00055,0001,4501,00056,700
2024-01-08VEMN0.090.0950.0850.09-0.0052,213,4301750.0850.0951,268,037153,25096,000246,000500381,0001,7391,00065,000
2024-01-05VEMN0.0950.0950.090.09575,719160.090.09527,0006,0005,00035,7111,948
2024-01-04VEMN0.090.0950.090.095119,350120.090.09571,00025,00023,000200
2024-01-03VEMN0.090.0950.090.09558,346140.090.09524,0007,00026,000545
2024-01-02VEMN0.0950.100.090.095203,255450.090.10100,19923,0009,00015,0001,50011,00038,0001,5931,0002,000
2023-12-29VEMN0.090.0950.090.095783,259910.090.095254,835156,00053,000180,00050014,000122,000846