16:50:01 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
2025-07-15VLMR0.1250.1250.120.12512,63090.120.1256,5005,500280200
2025-07-14VLMR0.1250.1250.1150.1250.00517,276140.120.12510,0001,5005,000776
2025-07-11VLMR0.120.1250.120.125105,968390.120.12540,5001,5002,00049,5009410,0009791,000
2025-07-10VLMR0.1250.1250.120.12545,810190.120.1323,3508,0002,50011,000296350
2025-07-09VLMR0.1250.1250.120.12519,334150.120.136,60050010,5001,000320
2025-07-08VLMR0.1250.130.120.125127,844350.1250.1386,5002,50015,00050010050022,000154
2025-07-07VLMR0.120.1250.120.12584,502300.120.12532,0516,5008,0002,0004259,00026,000486
2025-07-04VLMR0.120.1250.120.12-0.00533,925220.120.135,8001,00017,0003759,500250
2025-07-03VLMR0.1250.1250.1150.1250.005335,122580.120.125166,19050030,50043,00010,45073,50010,049
2025-07-02VLMR0.130.130.120.12112,888360.120.125101,0005002,5003,5001102,5002,718
2025-06-30VLMR0.120.120.1150.1270,200270.1150.1240,02012,00011,0003446,000825
2025-06-27VLMR0.130.130.1150.12-0.005123,870520.1150.1248,0066,2286,5002054,50057,500246500
2025-06-26VLMR0.1250.1250.120.12510,860110.1250.136,5001,0003601,0002,000
2025-06-25VLMR0.120.1250.120.12-0.00531,696130.120.136,0008,50016,500540
2025-06-24VLMR0.1250.1250.120.12553,606140.120.12532,00012,0009,000606
2025-06-23VLMR0.120.1250.120.125-0.00536,771200.120.1259,0002,00050050024,50015050
2025-06-20VLMR0.130.130.130.1318,56160.120.1251,0007,50010,061
2025-06-19VLMR0.130.130.1250.130.0133,631160.120.1326,0004,0003,000631
2025-06-18VLMR0.1150.130.1150.12345,987450.120.13272,90010,50015,50011,50055712,50020,0009551,000
2025-06-17VLMR0.120.120.1150.1238,140120.1150.1226,0001,00010,0001001,00039
2025-06-16VLMR0.120.120.120.12109,02690.1150.12102,0017,000
2025-06-13VLMR0.1150.120.1150.1262,964170.1150.1225,7003,00022,50010,500684
2025-06-12VLMR0.1150.120.1150.1235,632170.1150.1220,5006,0006,5002,50032
2025-06-11VLMR0.1150.120.1150.1228,567120.1150.1226,0001,5005008
2025-06-10VLMR0.120.120.1150.115-0.0052,652120.1150.121,0901281,000130228
2025-06-09VLMR0.120.120.1150.115-0.00579,101300.1150.1215,5003,50022,00017,50020,000400
2025-06-06VLMR0.120.120.1150.115115,681480.1150.1242,9186,97225,50038,0002,191
2025-06-05VLMR0.120.120.110.1150.00588,440200.1150.1279,5501,5001,5005,000490
2025-06-04VLMR0.110.1150.1050.105-0.00544,426270.1050.11520,83050012,5003002,0007,500436
2025-06-03VLMR0.1050.110.100.11225,559440.1050.115116,5005,00013,00017,50072,500324
2025-06-02VLMR0.110.110.1050.1120,516140.110.11515,0005004,500436
2025-05-30VLMR0.120.120.1050.11-0.005170,166410.1050.1164,3111,62215,00018,0008,13462,500399
2025-05-29VLMR0.120.120.110.11560,580350.1150.1224,0003019,5002,50014,000
2025-05-28VLMR0.120.120.110.120.00533,877180.110.11513,40049015,0003,500501,000437
2025-05-27VLMR0.1150.1150.110.1150.005103,100460.1150.1259,1009,50020,50014,000
2025-05-26VLMR0.110.1150.110.11-0.00540,274170.110.11527,0001,5003,0008,000434
2025-05-23VLMR0.1150.1150.1150.1150.00533,856180.110.11510,0002,0007,50013,500856
2025-05-22VLMR0.1150.1150.1050.11-0.01362,536530.110.115254,78628,00015,00026,50037,500330
2025-05-21VLMR0.120.120.1150.1214,195140.1150.126,3062,5006504,000475
2025-05-20VLMR0.120.120.1150.115-0.00544,745200.1150.1214,1771,50015,00020013,500314
2025-05-16VLMR0.120.1250.1150.12142,166240.1150.1298,0001,33435,0007,000500332
2025-05-15VLMR0.1150.1250.110.12150,654450.1150.1259,30010,09425,00012,50030042,000739
2025-05-14VLMR0.1150.120.1150.1241,135180.110.1236,0105004,500125
2025-05-13VLMR0.120.120.1150.1241,115210.1150.12531,5005,0004,000415
2025-05-12VLMR0.1150.120.1150.120.00591,858330.110.1241,5002,5001,0008,50025,11512,000749
2025-05-09VLMR0.1150.120.1150.1150.00523,500140.110.11510,0001,50050011,000200
2025-05-08VLMR0.110.110.1050.1142,525160.1050.1116,50050025,50025
2025-05-07VLMR0.110.110.1050.11150,070330.1050.1169,00037,50011,00032,500
2025-05-06VLMR0.110.110.1050.1191,033140.1050.1189,6001201,000313
2025-05-05VLMR0.110.110.110.11-0.005117,799190.1050.11117,000410379
2025-05-02VLMR0.1150.1150.110.115-0.005228,819300.110.115149,00020,00020,5009,58629,000733
2025-05-01VLMR0.120.120.120.12150,259180.1150.12119,00011,00050019,000694
2025-04-30VLMR0.120.120.1150.1225,840150.1150.122,0006,0006,0006001,00017010,000
2025-04-29VLMR0.110.120.110.120.02233,655570.1150.1243,00026,00054,50036,5001,50053,00040518,500
2025-04-28VLMR0.120.120.100.115-0.005270,566620.100.115105,54025,50015,00022,5005,50095,500992
2025-04-25VLMR0.120.120.110.12137,784470.110.12100,5711,55311,5001,06321,500947
2025-04-24VLMR0.1350.1350.120.12-0.01333,637640.1150.12198,98227,50015,00033,5001,50056,000438
2025-04-23VLMR0.130.1350.130.1350.00529,09270.130.1358,0008011,5009,5002
2025-04-22VLMR0.130.130.130.130.00551,03390.130.13531,5005,00014,50022
2025-04-21VLMR0.140.140.1250.13-0.01185,220410.130.135101,74010,59815,00022,50011,00024,000325
2025-04-17VLMR0.140.140.140.147,204100.1350.146,1756239147
2025-04-16VLMR0.1350.140.1350.140.01277,691440.130.1498,0504,5008,500111,00055,000286