04:42:58 EDT Wed 09 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
2025-07-08VMPH1.231.111.32
2025-07-07VMPH1.231.231.231.23-0.026,15691.231.324,050900900300
2025-07-04VMPH1.251.231.33
2025-07-03VMPH1.251.231.33
2025-07-02VMPH1.251.211.33
2025-06-30VMPH1.251.211.33
2025-06-27VMPH1.251.251.251.252,70051.251.331,500600600
2025-06-26VMPH1.251.251.251.2534431.251.33300
2025-06-25VMPH1.251.261.251.251,27061.251.331,200
2025-06-24VMPH1.251.251.251.25-0.0241431.251.3330064
2025-06-23VMPH1.241.331.241.270.096,00091.271.335,500400100
2025-06-20VMPH1.161.231.161.180.022,60581.181.232,50699
2025-06-19VMPH1.161.121.16
2025-06-18VMPH1.111.161.111.160.055,94971.111.163,300900491,200500
2025-06-17VMPH1.111.111.16
2025-06-16VMPH1.101.111.101.110.051,20051.111.17800400
2025-06-13VMPH1.121.121.121.120.0613321.111.1710033
2025-06-12VMPH1.111.111.111.110.051,62241.111.171,50022100
2025-06-11VMPH1.061.091.17
2025-06-10VMPH1.061.061.17
2025-06-09VMPH1.131.131.061.09-0.081,20051.061.171,000100100
2025-06-06VMPH1.171.061.17
2025-06-05VMPH1.171.171.171.170.171,32291.061.17800200562002
2025-06-04VMPH1.001.001.001.00-0.061,00021.061.171,000
2025-06-03VMPH1.060.961.17
2025-06-02VMPH1.060.951.17
2025-05-30VMPH1.051.051.051.05-0.0134521.051.1730045
2025-05-29VMPH1.0551.0550.950.95-0.1123331.051.1710033100
2025-05-28VMPH1.031.061.001.068,58891.071.178,488100
2025-05-27VMPH1.061.061.061.060.122,50040.951.065001,500500
2025-05-26VMPH0.940.941.06
2025-05-23VMPH0.940.940.940.9410010.941.06100
2025-05-22VMPH0.940.940.940.9468730.941.0675500
2025-05-21VMPH0.940.941.06
2025-05-20VMPH1.001.000.940.94-0.0656650.941.065003333
2025-05-16VMPH1.001.061.001.060.064,46161.001.064,286100
2025-05-15VMPH1.001.001.001.000.135,00040.951.002,0001,0002,000
2025-05-14VMPH0.870.941.00
2025-05-13VMPH0.870.941.00
2025-05-12VMPH0.870.870.870.870.0450010.871.00500
2025-05-09VMPH0.830.871.00
2025-05-08VMPH0.830.871.06
2025-05-07VMPH0.830.871.06
2025-05-06VMPH0.830.861.06
2025-05-05VMPH0.830.830.830.831310.871.061366
2025-05-02VMPH0.830.871.06
2025-05-01VMPH0.830.861.06
2025-04-30VMPH0.830.950.830.954,06660.861.061,5005002,066
2025-04-29VMPH0.820.950.820.950.125,06690.820.982,000500661,0001,500
2025-04-28VMPH0.830.820.98
2025-04-25VMPH1.001.001.001.000.1750010.821.00500
2025-04-24VMPH1.001.001.001.000.1759630.821.005004848
2025-04-23VMPH0.830.821.00
2025-04-22VMPH0.830.821.00
2025-04-21VMPH0.830.831.00
2025-04-17VMPH0.820.830.820.82-0.083,98040.821.003,480500
2025-04-16VMPH0.820.900.820.900.012,09270.821.001,50053519
2025-04-15VMPH0.890.831.00
2025-04-14VMPH0.880.890.880.890.1110,78360.821.009,873500410
2025-04-11VMPH0.760.780.700.780.0526,151180.760.8821,9851,0002,500500
2025-04-10VMPH0.730.730.730.732,89050.730.772,000890