20:04:38 EDT Fri 18 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-18VMDX0.0850.0850.0850.08529,00090.080.08522,0001,0006,000
2025-07-17VMDX0.0850.090.080.085128,209220.080.08594,5007,0006,00070920,000
2025-07-16VMDX0.0850.0850.0850.08527,20080.080.08515,0001,0005,0006,000
2025-07-15VMDX0.090.090.080.085-0.00532,25180.0850.0927,0005,000251
2025-07-14VMDX0.090.090.0850.090.00599,047200.0850.0986,0001,00012,00047
2025-07-11VMDX0.090.090.0850.085-0.00541,605140.080.0936,0004,0001,000505
2025-07-10VMDX0.0850.090.0850.099,03040.0850.096,0003,000
2025-07-09VMDX0.090.090.0850.09219,036330.080.09142,00015,00025,00018,00019,00036
2025-07-08VMDX0.090.090.0850.090.005123,200160.0850.09114,0006,0003,000100
2025-07-07VMDX0.080.090.080.08556,55570.0850.0917,00014,00055525,000
2025-07-04VMDX0.090.090.080.08545,497120.080.0940,4501,0004,00047
2025-07-03VMDX0.090.090.0850.0991,288160.080.0926,26310,00017,00038,000
2025-07-02VMDX0.090.090.0850.096,17150.0850.092,0004,000
2025-06-30VMDX0.0850.090.0850.090.00587,500170.0850.0937,00016,00034,000
2025-06-27VMDX0.0850.090.0850.0929,10080.0850.095,0005,00017,0002,000
2025-06-26VMDX0.090.090.0850.0956,055150.0850.0923,00028,0004,000555
2025-06-25VMDX0.0850.090.0850.09261,561210.0850.09229,0006,00014,00035012,000211
2025-06-24VMDX0.090.090.090.098,11650.0850.096,0002,000100
2025-06-23VMDX0.090.090.0850.0945,105150.0850.0916,00013,00010016,000
2025-06-20VMDX0.090.0950.0850.085-0.005125,100180.0850.09521,00012,00054,00025,00010013,000
2025-06-19VMDX0.0850.090.0850.085-0.00513,00030.0850.0910,0002,0001,000
2025-06-18VMDX0.090.090.0850.0958,757210.0850.0929,0001,0003,00010025,000457
2025-06-17VMDX0.090.090.0850.090.00525,26490.0850.0911,00012,0001002,000164
2025-06-16VMDX0.0950.100.080.09-0.0051,121,855810.080.09866,19041,00020,00058,0001001,000134,000588
2025-06-13VMDX0.0850.0950.0850.090.005894,449630.090.095706,5002,00050,00068,0001007,00056,0002,224
2025-06-12VMDX0.0750.0850.0750.0850.01329,100310.080.08591,00086,00047,00033,00010068,0004,000
2025-06-11VMDX0.0750.0750.070.07578,810130.070.0755,0101,00034,00070038,000
2025-06-10VMDX0.0750.0750.070.07-0.005155,383220.070.075143,6003007,0009833,000
2025-06-09VMDX0.0750.0750.0750.075-0.005358,348260.0750.08106,000109,00081,00061,000
2025-06-06VMDX0.080.080.0750.075-0.005112,100140.0750.0874,0001,00028,0001009,000
2025-06-05VMDX0.0750.0850.0750.080.005295,795370.0750.0876,000112,0009,00038,00060,000795
2025-06-04VMDX0.0750.080.0750.075-0.005288,950290.0750.0866,000142,0005,0005,00085070,000100
2025-06-03VMDX0.0850.0850.0750.08-0.005150,600350.0750.0894,00014,0003,00036,0009001,000200
2025-06-02VMDX0.080.0850.080.08-0.00587,300150.080.0856,0004,00056,00020,000800
2025-05-30VMDX0.0850.090.0750.0851,406,618850.080.0851,097,5695,00020,00084,00012,000187,000794
2025-05-29VMDX0.0750.0850.0750.0850.01218,000160.0750.085175,0006,00028,0009,000
2025-05-28VMDX0.080.080.0750.07524,10040.0750.0820,0004,000
2025-05-27VMDX0.080.080.0750.07543,00050.0750.0829,0003,00011,000
2025-05-26VMDX0.080.080.070.075141,501200.0750.0872,0009,00012,0008,00040,000501
2025-05-23VMDX0.080.080.070.075-0.00576,237120.070.07570,5875,000650
2025-05-22VMDX0.080.080.0750.080.005100,383210.0750.0891,3839,000
2025-05-21VMDX0.070.0750.060.075478,666510.0750.08228,15324,00069,000100,00056,000843
2025-05-20VMDX0.0750.080.060.06-0.01148,040210.0650.07592,0009,00031,0006,00010,040
2025-05-16VMDX0.080.080.0650.065-0.015326,749540.0650.075184,82536,00040,00012,00010,00043,000424
2025-05-15VMDX0.0750.0850.0750.080.011,097,627780.0750.08980,00016,00044,0001,00056,000627
2025-05-14VMDX0.070.0750.0650.0750.0125158,744230.0650.07516,49714,0002,00085,00040040,000847
2025-05-13VMDX0.060.0650.060.06106,000120.060.06528,00012,00012,00054,000
2025-05-12VMDX0.060.0650.060.06-0.005180,000170.060.065154,0001,00023,0001,000
2025-05-09VMDX0.070.070.060.065-0.005258,946250.060.07197,0008,00053,000946
2025-05-08VMDX0.070.070.070.07-0.00537,80070.0650.07532,0008005,000
2025-05-07VMDX0.080.080.070.075156,595180.070.075102,00014,0002,00029538,000300
2025-05-06VMDX0.070.0750.070.075210,640230.070.075110,00020,0009,0004,00067,000640
2025-05-05VMDX0.0750.0750.070.075196,001130.070.075171,0004,00017,0004,000
2025-05-02VMDX0.080.080.0750.075393,500550.070.085198,00093,00043,00059,000500
2025-05-01VMDX0.0750.080.070.07-0.005530,595420.0750.08383,50010,00020,00065,00050,0001,075
2025-04-30VMDX0.070.0750.070.0750.005188,693210.070.07551,0004,00028,00038,00016067,000
2025-04-29VMDX0.0750.0750.070.07567,322140.070.07533,5006,00020,0007,000156
2025-04-28VMDX0.080.080.070.075-0.005344,476330.070.07579,0001,00070,00094,00022599,0001,095
2025-04-25VMDX0.080.080.0750.080.005169,147130.070.08168,000500
2025-04-24VMDX0.060.0750.060.0750.01497,521500.0750.08281,07143,00050,00060,00063,000450
2025-04-23VMDX0.0650.070.060.065-0.005216,810250.060.06599,00033,00052,00081032,000
2025-04-22VMDX0.060.070.060.0773,255100.060.075,0007,00020,0004,00020037,00055
2025-04-21VMDX0.060.070.0550.0776,000170.060.0741,0003,0003,00029,000