19:50:53 EDT Thu 21 Jun 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-06-21VABI0.0550.0550.050.0515,43750.050.05515,000437
2018-06-20VABI0.050.050.055
2018-06-19VABI0.050.050.050.05-0.005105,950100.050.05593,00012,000950
2018-06-18VABI0.0550.0550.050.055525,000110.050.0555,00048,000472,000
2018-06-15VABI0.0550.0550.0550.0550.00545,00050.0550.0645,000
2018-06-14VABI0.050.050.050.054,00010.050.0554,000
2018-06-13VABI0.050.050.050.051,99920.050.0551,999
2018-06-12VABI0.0550.0550.050.05-0.0055,70040.050.0555,700
2018-06-11VABI0.0550.0550.0550.05527,00030.050.05527,000
2018-06-08VABI0.0550.0550.050.0550.00571,00060.050.05564,0007,000
2018-06-07VABI0.050.050.050.05-0.00513,36030.050.05510,0003603,000
2018-06-06VABI0.050.0550.050.0550.00510,10030.050.0557,1003,000
2018-06-05VABI0.050.0550.050.05125,300100.050.05565,00030060,000
2018-06-04VABI0.0450.050.0450.0526,00020.0450.0526,000
2018-06-01VABI0.050.050.050.05324,010700.0450.05287,01011,00026,000
2018-05-31VABI0.0550.0550.050.05116,750100.050.05519,5002,00095,000250
2018-05-30VABI0.050.0550.050.0550.00532,00090.050.0556,60019,0006,000400
2018-05-29VABI0.050.050.055
2018-05-28VABI0.050.050.050.0514,00010.050.05514,000
2018-05-25VABI0.050.050.055
2018-05-24VABI0.050.0550.050.0550.005155,00040.050.0555,00040,000110,000
2018-05-23VABI0.050.050.050.0561,65050.050.05510,65047,0004,000
2018-05-22VABI0.0550.0550.050.05331,100240.050.05523,100308,000
2018-05-18VABI0.050.050.050.05-0.00510,00010.050.05510,000
2018-05-17VABI0.0550.050.055
2018-05-16VABI0.050.0550.050.05514,60030.050.05510,0004,000600
2018-05-15VABI0.0550.0550.0550.0557,00010.050.0557,000
2018-05-14VABI0.0550.0550.0550.055170,000590.0550.06150,0005,00015,000
2018-05-11VABI0.0550.0550.050.05580,20090.050.05566,2001,0001,00012,000
2018-05-10VABI0.0550.0550.0550.05546,55040.050.05526,00020,000550
2018-05-09VABI0.0550.0550.0550.055107,50080.0550.06102,0005,500
2018-05-08VABI0.0550.0550.0550.05512,03630.0550.0612,00036
2018-05-07VABI0.0550.060.0550.060.0053,50030.0550.062,0001,000500
2018-05-04VABI0.0550.0550.06
2018-05-03VABI0.0550.0550.0550.05516,00030.0550.0615,0001,000
2018-05-02VABI0.0550.0550.0550.0551,00010.0550.061,000
2018-05-01VABI0.0550.060.0550.06136,00090.0550.0696,00040,000
2018-04-30VABI0.060.060.0550.05542,50780.0550.0635,7001,0003,0008072,000
2018-04-27VABI0.0550.0550.0550.05540,00040.0550.0628,00012,000
2018-04-26VABI0.0550.0550.0550.05510,40020.0550.0610,400
2018-04-25VABI0.0550.060.0550.060.0059,00020.0550.065,0004,000
2018-04-24VABI0.060.060.0550.05540,00020.0550.0630,00010,000
2018-04-23VABI0.060.060.0550.055-0.005500,600230.0550.06376,50041,00016,0004,00010063,000
2018-04-20VABI0.0650.0650.060.0622,00030.060.0657,00015,000
2018-04-19VABI0.060.060.060.06108,00080.060.06578,00020,00010,000
2018-04-18VABI0.060.060.0550.0624,00040.0550.0616,0003,0005,000
2018-04-17VABI0.060.060.0550.0614,50050.0550.062,00012,000500
2018-04-16VABI0.0550.060.0550.060.00573,00070.0550.0622,00027,00022,0002,000
2018-04-13VABI0.0550.060.0550.060.00524,27240.0550.0610,00027214,000
2018-04-12VABI0.0550.060.0550.055-0.005807,000180.0550.06379,0002,000371,00055,000
2018-04-11VABI0.060.060.060.062,50020.0550.062,500
2018-04-10VABI0.0550.060.0550.055-0.00567,00070.0550.0639,00015,0003,00010,000
2018-04-09VABI0.060.060.060.06168,100100.0550.06147,0006,00015,000100
2018-04-06VABI0.060.060.060.06208,00070.0550.0650,000158,000
2018-04-05VABI0.0550.060.0550.060.005155,241180.0550.06108,63740,0006046,000
2018-04-04VABI0.0550.0550.050.055-0.005515,870230.050.06337,000151,00021,0008706,000
2018-04-03VABI0.060.060.0550.06239,260120.0550.065233,2603,0003,000
2018-04-02VABI0.060.060.060.06337,140140.060.065223,0004,000140110,000
2018-03-29VABI0.060.060.060.06-0.005136,00070.060.065136,000
2018-03-28VABI0.0650.0650.0650.065383,375310.060.0653,375380,000
2018-03-27VABI0.0650.0650.0650.065-0.00559,00030.0650.0759,000
2018-03-26VABI0.0650.070.0650.0765,23470.060.0754,50073410,000
2018-03-23VABI0.070.070.070.070.00512,40030.0650.076,0006,000400
2018-03-22VABI0.0650.0650.07