22:06:47 EDT Sat 01 Apr 2023
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
2023-03-31VENRG0.300.300.290.295-0.005128,249290.290.295123,1495,000100
2023-03-30VENRG0.300.320.290.300.0175,959360.2950.3063,4437,5005001,5002,0001,015
2023-03-29VENRG0.3350.3350.290.29-0.045132,302300.290.30123,0023,0003,0003,000300
2023-03-28VENRG0.360.360.330.335-0.00534,107200.330.33528,0065,500100500
2023-03-27VENRG0.330.3750.330.360.0316,168120.340.3713,5002,50010068
2023-03-24VENRG0.330.340.290.33-0.0195,506320.320.3379,00012,0001,5003,000
2023-03-23VENRG0.340.340.340.340.018,60080.3350.348,5005050
2023-03-22VENRG0.350.350.320.33-0.01562,170260.320.3457,0003,0001,0001,170
2023-03-21VENRG0.350.350.320.345-0.015144,008340.330.35127,5004,5002,0004,5005,5008
2023-03-20VENRG0.3750.3750.3550.36-0.0131,004200.3550.3622,5005004,0004,000
2023-03-17VENRG0.3550.3750.330.370.02124,686400.3650.37575,5001,50024,0001,0001,50020,976
2023-03-16VENRG0.3150.350.3150.350.0556,878370.340.3548,5001,0002,0001,0002,5001,878
2023-03-15VENRG0.2850.3150.2850.300.03198,822700.300.325129,6102,50030,50021,50030010,5003,500212
2023-03-14VENRG0.370.370.270.27-0.1051,119,1662400.270.29799,05365,50052,00084,0001005,000102,0009,473
2023-03-13VENRG0.370.3750.350.3750.00571,900230.3650.3769,0001,5003001,000
2023-03-10VENRG0.370.370.370.370.011,26530.350.371,25015
2023-03-09VENRG0.360.3750.350.36131,360220.350.3793,50037,000500260
2023-03-08VENRG0.3850.3850.3450.36-0.025145,776370.3450.36102,76112,00018,50012,500
2023-03-07VENRG0.420.420.3450.385-0.03317,905720.3850.39244,50031,00010,00052517,00011,5003,330
2023-03-06VENRG0.420.420.4150.4150.01536,038220.4150.42511,7854,00110,5009,5002
2023-03-03VENRG0.410.420.400.40-0.02158,511310.400.435130,5006,0007,00014,00011
2023-03-02VENRG0.420.420.420.4224,55050.410.4224,550
2023-03-01VENRG0.4250.430.410.420.00523,435140.420.43522,60012550010
2023-02-28VENRG0.4150.430.400.415-0.005185,891620.410.435146,0008,50011,00020,000
2023-02-27VENRG0.430.430.410.42-0.01110,501450.4150.4287,3022,5102,5006,5001,00010,00014
2023-02-24VENRG0.420.430.4050.43100,962370.4250.4366,0058,00010,5001016,000162
2023-02-23VENRG0.430.430.420.4398,790280.420.4371,5508,5004,00014,500240
2023-02-22VENRG0.430.430.430.432,11030.410.431,1101,000
2023-02-21VENRG0.420.430.410.43132,001490.4250.43590,50010,00011,00020,0001
2023-02-17VENRG0.4150.430.410.430.0124,611130.4150.4320,5003,50075
2023-02-16VENRG0.420.420.390.42114,887430.400.4263,97726,50011,0005,5007,400
2023-02-15VENRG0.400.420.3850.420.015255,355800.410.42217,2507,0009,00021,50040
2023-02-14VENRG0.410.410.390.405-0.01586,563380.400.40581,2121,0003,500550300
2023-02-13VENRG0.400.430.400.420.0296,168300.4150.4352,50014,50010,0007,50010011,000385
2023-02-10VENRG0.390.400.380.400.01171,089360.3950.40131,0008,50017,00014,50010
2023-02-09VENRG0.3950.3950.380.390.00587,170290.3850.3962,0015,00017,0001671,5001,500
2023-02-08VENRG0.390.390.3850.3856,31880.380.3856,3035
2023-02-07VENRG0.390.390.380.385-0.00589,332280.3850.3961,65110,00012,5001005,00081
2023-02-06VENRG0.380.390.3750.390.01160,110430.3850.39142,0005,5101,0005,0006,500
2023-02-03VENRG0.3850.3850.3750.38571,650250.380.38553,5008,0007,0005002,50028
2023-02-02VENRG0.3650.3850.360.3850.015195,039450.380.385189,0252,0002013,163650
2023-02-01VENRG0.350.370.340.370.03129,859330.350.37129,250200408
2023-01-31VENRG0.3450.350.3250.3486,802250.340.3586,4002396
2023-01-30VENRG0.3350.350.3350.350.0126,603100.3450.3516,0507,0003,50052
2023-01-27VENRG0.340.340.330.3446,946180.3350.3442,4104,000100428
2023-01-26VENRG0.310.340.310.340.03199,009300.330.34198,500363
2023-01-25VENRG0.310.310.290.31224,267380.300.31208,1005002,50016613,000
2023-01-24VENRG0.310.310.300.31-0.005184,050400.2950.31114,55020,50016,50032,500
2023-01-23VENRG0.3250.3250.3150.315-0.01179,136300.310.315131,60015,50013,50018,500
2023-01-20VENRG0.330.330.3150.325159,117220.320.325118,7429,50015,00010014,50010
2023-01-19VENRG0.3250.330.3250.330.00558,016130.3150.333,00017,00015,00022,0001,00015
2023-01-18VENRG0.3350.340.3250.325-0.00592,800230.3250.3354,00013,00018,0002,0005,500
2023-01-17VENRG0.350.350.310.335-0.01382,618830.320.34207,69253,00015,00052,50053,00015
2023-01-16VENRG0.3450.3450.330.3450.00594,660260.340.3566,35012,0001,5007,0001007,50010
2023-01-13VENRG0.3350.3450.330.335340,384480.3350.345226,00020,50015,00058,5001507,00013,000134
2023-01-12VENRG0.3150.3450.300.340.03610,873870.330.34385,26848,50050,00047,5002002,50074,0002,905
2023-01-11VENRG0.310.320.310.31180,228370.310.3297,62511,5001,00032,0007837,500
2023-01-10VENRG0.2850.3150.280.310.03352,957540.300.31241,57742,00015,00024,50011,00027,500559
2023-01-09VENRG0.290.290.2750.285149,868280.280.285100,30313,5002,00016,00020817,500232
2023-01-06VENRG0.280.290.270.2850.005248,242310.280.285151,60032,00012,50022,00030,000142
2023-01-05VENRG0.270.300.240.280.0151,167,011990.2750.28934,35097,50024,00033,00072,0005,011
2023-01-04VENRG0.290.290.2550.27-0.01205,000360.2650.27114,50047,0009,00017,50017,000
2023-01-03VENRG0.2950.2950.270.27-0.0190,121190.270.2957,6016,00014,0006,0006,50020