13:16:05 EDT Thu 28 Mar 2024
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
2024-03-27VBYN0.330.340.330.3354,028390.330.3513,4626,00024,7969,000230500
2024-03-26VBYN0.3350.340.3250.33-0.00574,558390.330.3418,5005,50031,00010,5008,500293
2024-03-25VBYN0.3450.350.330.335162,393530.3250.3542,06716,00019,00031,00053,500526
2024-03-22VBYN0.330.3450.330.3350.005133,858620.3350.3536,41121,50018,5005,50048,0002,342
2024-03-21VBYN0.340.3450.330.33-0.005295,6851000.330.345119,92041,00088,92024,00020,000803
2024-03-20VBYN0.330.340.330.3350.00582,913610.330.3444,5008,00016,00013,500500
2024-03-19VBYN0.340.350.330.33-0.0176,385440.330.3426,2815,00021,5008,00010015,5001
2024-03-18VBYN0.350.350.340.3466,469410.340.3523,51227,0006,5008,000300500323
2024-03-15VBYN0.350.350.340.3473,537270.340.3516,0008,00016,5005,00028,00037
2024-03-14VBYN0.370.370.340.34-0.015301,1431000.340.35185,20051,50026,0008,00028,500548
2024-03-13VBYN0.360.370.3550.3550.005189,869960.3550.36596,09623,00019,50019,50046629,5001,334
2024-03-12VBYN0.370.370.350.35-0.005240,3331020.3450.36105,82463,5001,00042,00025050024,0002,435
2024-03-11VBYN0.330.3750.330.3550.02566,3582430.350.36256,525132,50051,50044,5003,00059,00012,298
2024-03-08VBYN0.3250.340.3250.3350.015105,032590.330.33562,60024,0005,5001,00035011,000432
2024-03-07VBYN0.340.340.320.32-0.01584,856380.320.33550,8949,00015,5003,5002004,5001,262
2024-03-06VBYN0.330.340.3250.330.01214,5791360.330.33582,50046,00049,0006,5002003,50019,5002,346
2024-03-05VBYN0.3150.330.3150.320.005149,410660.320.33118,8779,50010,5831,0008057,0001,345
2024-03-04VBYN0.310.3150.2950.31290,776780.310.315137,50046,00038,64333,50030,0002,918
2024-03-01VBYN0.300.310.290.310.015162,778510.300.31111,7007,00010,1948,50033624,50068
2024-02-29VBYN0.2850.300.280.300.02143,637520.290.3078,30519,50021,40411,50080011,500237
2024-02-28VBYN0.280.2850.2750.28176,969300.280.285127,50013,0008,00013,50030013,500795
2024-02-27VBYN0.290.290.280.28-0.01186,460730.280.28588,09852,00017,0288,50021018,5002,104
2024-02-26VBYN0.280.2950.280.290.005147,576640.2850.2984,9519,00012,5008,00010,10011,50010,806
2024-02-23VBYN0.280.290.2750.285182,7321030.2850.295109,00614,00028,5004,50061020,5005,214
2024-02-22VBYN0.3050.3050.280.29-0.005353,437940.2850.29180,88222,50070,00019,5002001,50016,50041,512
2024-02-21VBYN0.2950.300.290.295-0.005193,602650.290.31140,0023,50015,00011,50021,0001,275
2024-02-20VBYN0.3050.3050.2950.30-0.005222,379520.300.305181,00015,50018,0002,5005,000375
2024-02-16VBYN0.310.3150.300.30-0.005210,797630.300.31146,67319,00031,0007,0006,756
2024-02-15VBYN0.320.320.300.305-0.005180,992500.3050.315121,5004,00033,0007,50035013,5001,042
2024-02-14VBYN0.3150.3150.3050.3150.005184,766550.3050.315113,68023,5007,50016,0002,00021,000657
2024-02-13VBYN0.320.320.3050.315350,416710.3050.325289,90023,0003,5003,50030,50016
2024-02-12VBYN0.3250.3250.310.315-0.005494,2811010.3150.325337,21424,00056,50016,00050044,50015,137
2024-02-09VBYN0.3250.330.320.32-0.00580,333490.320.3332,5005,50020,8009,00030011,000583500
2024-02-08VBYN0.3250.330.3150.325-0.005140,340540.320.32563,61021,00034,0003,50057716,0001,013500
2024-02-07VBYN0.320.340.320.330.01552,7891940.3250.335267,433153,00028,00026,0002,50023,00047,0001,3773,000
2024-02-06VBYN0.320.320.310.3278,965250.310.3251,0006,50050010,50024410,000221
2024-02-05VBYN0.3150.320.310.320.005133,747610.320.32587,88410,00021,00010,0002,0002,150
2024-02-02VBYN0.320.3250.3150.32-0.00545,600230.310.3240,0001,0003,0005501,00050
2024-02-01VBYN0.330.330.320.325-0.00542,587270.320.32512,0008,0002,5006,5004375008,5003,254500
2024-01-31VBYN0.320.330.3150.330.00580,919280.320.33546,3722,5005,50026,464
2024-01-30VBYN0.320.330.3150.32568,640490.320.32544,1915,00010,0002,0004756,000857
2024-01-29VBYN0.320.3250.3150.3250.0161,569420.3150.3233,2663,5006,00040017,50042500
2024-01-26VBYN0.320.320.3150.32-0.00549,034230.3150.3213,0004,0002,00019,5002769,500758
2024-01-25VBYN0.3250.330.3150.32529,804180.320.32522,0011001,5001,0005,150
2024-01-24VBYN0.3250.3250.3150.3250.005128,631320.3250.3390,6145,50021,6632,5005107,000383
2024-01-23VBYN0.320.3250.320.32532,175130.320.3256,0255,00015,0003505,500300
2024-01-22VBYN0.330.330.3250.325-0.00520,751300.320.3310,0048,0004101,500226
2024-01-19VBYN0.320.330.310.330.02103,554510.3250.33550,20017,00015,00011,0005,0005,00063
2024-01-18VBYN0.310.320.3050.3135,089210.310.339,0002,50011,50011,500353
2024-01-17VBYN0.3150.3150.310.31-0.00547,224290.310.31544,5912,000227306
2024-01-16VBYN0.310.320.310.320.01111,279510.310.3287,04050030071850020,5001,102
2024-01-15VBYN0.320.3250.310.31-0.0139,351330.310.33521,2316,0004005,5005,000600
2024-01-12VBYN0.330.330.320.3273,525390.3150.3240,43510,5006,00032516,00055
2024-01-11VBYN0.3350.3350.320.32-0.00571,335450.320.32541,1725,0003,5008,00010,0003,000223
2024-01-10VBYN0.3250.3350.320.32126,673480.320.32570,5508,5009,00012,30012,50013,323500
2024-01-09VBYN0.3250.3250.320.32-0.005138,574470.320.325103,10019,2001,00010,7983,500497
2024-01-08VBYN0.3350.3350.320.325-0.005101,087480.320.33567,3087,0007,00018518,500584500
2024-01-05VBYN0.340.340.330.3319,833220.330.3359,0001,5005,0002,5001,580
2024-01-04VBYN0.350.3550.330.33-0.00563,337440.330.3445,7838,8572,0001,5004383,0001,500219
2024-01-03VBYN0.340.340.310.335-0.005198,7821040.330.335106,02733,0001,0009,50035046,5001,255
2024-01-02VBYN0.3550.360.330.34-0.02560,706510.340.3543,4132,0005,0003,0006,000258
2023-12-29VBYN0.340.3650.330.3650.02275,1771750.3550.37102,16367,50049,00016,0004,00032,5002,6861,000