16:47:10 EDT Tue 15 Jul 2025
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
2025-07-15VENRG0.230.2350.26
2025-07-14VENRG0.260.260.260.260.0350010.2350.26500
2025-07-11VENRG0.230.230.2250.2344,00050.230.2640,0004,000
2025-07-10VENRG0.230.230.230.23-0.0053,04040.230.253,040
2025-07-09VENRG0.2350.2250.26
2025-07-08VENRG0.2350.2250.26
2025-07-07VENRG0.2350.2250.26
2025-07-04VENRG0.240.240.2350.23516,50070.2350.269,0003,0005004,000
2025-07-03VENRG0.2350.240.26
2025-07-02VENRG0.260.260.260.260.02550010.2350.26500
2025-06-30VENRG0.2350.2350.2350.2351,18020.2350.261,000
2025-06-27VENRG0.2350.2350.230.235-0.025140,00090.2350.26127,50010,0002,000500
2025-06-26VENRG0.260.2350.26
2025-06-25VENRG0.260.2350.26
2025-06-24VENRG0.260.260.260.2670420.2250.26500204
2025-06-23VENRG0.240.260.240.260.042,01040.2250.2651,50050010
2025-06-20VENRG0.220.220.220.22-0.04110,87290.2250.26550,37260,000500
2025-06-19VENRG0.260.220.265
2025-06-18VENRG0.260.260.260.2620010.2250.265200
2025-06-17VENRG0.260.2250.265
2025-06-16VENRG0.240.240.240.24-0.0297140.2250.2439150030
2025-06-13VENRG0.260.2250.265
2025-06-12VENRG0.260.2250.265
2025-06-11VENRG0.260.230.25
2025-06-10VENRG0.260.2250.26
2025-06-09VENRG0.260.220.265
2025-06-06VENRG0.260.260.260.2650010.220.265500
2025-06-05VENRG0.260.260.260.260.0350010.2250.265500
2025-06-04VENRG0.230.2250.265
2025-06-03VENRG0.230.250.265
2025-06-02VENRG0.230.2250.265
2025-05-30VENRG0.260.260.230.26-0.0055,50070.230.2655,000500
2025-05-29VENRG0.2650.260.27
2025-05-28VENRG0.2650.260.30
2025-05-27VENRG0.2650.2650.2650.2650.00550010.260.33500
2025-05-26VENRG0.260.260.33
2025-05-23VENRG0.260.260.260.26-0.0651,55020.260.331,50050
2025-05-22VENRG0.3250.260.33
2025-05-21VENRG0.3250.2650.32
2025-05-20VENRG0.3250.2450.27
2025-05-16VENRG0.3250.2450.34
2025-05-15VENRG0.3250.240.35
2025-05-14VENRG0.3250.240.35
2025-05-13VENRG0.3250.2450.31
2025-05-12VENRG0.3250.2450.35
2025-05-09VENRG0.3250.250.35
2025-05-08VENRG0.3250.3250.2550.255-0.0452,69550.250.335001,0001,000
2025-05-07VENRG0.300.2450.31
2025-05-06VENRG0.300.2450.35
2025-05-05VENRG0.300.300.300.30510.240.305
2025-05-02VENRG0.300.2450.35
2025-05-01VENRG0.300.300.2950.2950.075,00080.230.347001,0001003,000200
2025-04-30VENRG0.2350.2350.2250.225-0.033,00040.2250.241,5005001,000
2025-04-29VENRG0.2550.2550.2550.25510010.2250.24100450
2025-04-28VENRG0.2550.2550.2550.2551,55020.230.241,500
2025-04-25VENRG0.2550.2350.32
2025-04-24VENRG0.230.2550.220.255-0.02521,96590.220.33520,500500500
2025-04-23VENRG0.280.230.35
2025-04-22VENRG0.280.230.35
2025-04-21VENRG0.280.280.280.280.00550010.230.35500
2025-04-17VENRG0.2750.230.35
2025-04-16VENRG0.2750.2750.2750.2750.02550010.230.28500