11:03:41 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
2024-03-27VBEA0.030.030.030.035,36670.030.0355,07099
2024-03-26VBEA35220.030.035
2024-03-25VBEA72540.030.035
2024-03-22VBEA0.0350.0350.030.035,96960.030.0354,0001,000817
2024-03-21VBEA0.030.030.030.030.00532,00150.030.03532,0001
2024-03-20VBEA0.030.030.0250.025-0.01107,879140.0250.0366,03527,00014,000218
2024-03-19VBEA0.0350.0350.030.03-0.00595,29690.0250.03575,00020,00046
2024-03-18VBEA0.0350.0350.0350.0350.00599,000100.0250.03521,00020,00016,00042,000
2024-03-15VBEA0.030.0250.035
2024-03-14VBEA0.030.0350.030.0394,388150.0250.03592,0001,000500764
2024-03-13VBEA0.030.030.035
2024-03-12VBEA0.030.030.030.03-0.00559,34270.030.03545,00050013,000613
2024-03-11VBEA0.0350.0350.030.035,36770.030.0352,000562,000290
2024-03-08VBEA0.030.030.030.0352,20050.030.0352,00050,000
2024-03-07VBEA0.0350.0350.030.0350.00527,955130.030.03514,50011,0001,000700
2024-03-06VBEA0.030.030.030.0325,00010.030.03525,000
2024-03-05VBEA0.030.030.030.03261,149160.0250.035259,0001,000551
2024-03-04VBEA0.030.030.030.0350,20240.0250.0350,000170
2024-03-01VBEA0.030.030.030.03234,513160.0250.03168,00065,000136
2024-02-29VBEA0.030.030.030.030.00570,91270.0250.037,00063,000900
2024-02-28VBEA0.0250.0250.0250.025-0.005103,493100.0250.033,000100,00150
2024-02-27VBEA0.0250.0250.0250.025-0.0051,30640.0250.031,000304
2024-02-26VBEA0.030.030.030.03102,227100.0250.03101,70026
2024-02-23VBEA0.030.030.030.030.00546,485120.0250.0330,0006,0009,000814
2024-02-22VBEA0.030.030.0250.025-0.00559,919130.0250.0331,00016,0002,00010,000250
2024-02-21VBEA8830.0250.03
2024-02-20VBEA0.030.030.030.03127,400190.0250.0398,83316,00022710,000
2024-02-16VBEA0.030.030.030.03-0.00541,01060.030.03525,00015,000
2024-02-15VBEA50010.030.035500
2024-02-14VBEA20630.030.03555
2024-02-13VBEA0.0350.0350.0350.0350.005189,100100.030.035189,000100
2024-02-12VBEA0.030.030.030.0351,30870.030.03551,000
2024-02-09VBEA0.0350.0350.030.03-0.00596,785220.030.03536,7501,00028,00050029,0001,160
2024-02-08VBEA0.030.0350.030.03529,872150.030.03510,0001,00098117,000529
2024-02-07VBEA0.030.0350.030.0350.005207,62090.030.035170,00018,00019,000
2024-02-06VBEA0.030.0350.030.03514,10390.030.03512,5001,000171
2024-02-05VBEA0.0350.0350.030.0315,59250.030.0353,59212,000
2024-02-02VBEA0.030.0350.030.035250,000140.030.035130,000119,0001,000
2024-02-01VBEA0.030.030.030.03-0.00567,10050.030.03530,00037,0001
2024-01-31VBEA0.0350.0350.0350.03543,69780.030.03542,697500
2024-01-30VBEA0.0350.0350.0350.03514,05950.030.0413,000859
2024-01-29VBEA0.0350.0350.030.035124,470230.030.035113,0009,000206
2024-01-26VBEA0.040.040.030.035-0.0151,489,6941160.0350.04950,24299,00019,00072,00011,000316,0001,89719,000
2024-01-25VBEA0.0450.050.0450.050.005830,870280.0450.05794,44430,0006,000
2024-01-24VBEA0.050.050.0450.045-0.005224,011120.0450.05212,00012,00010
2024-01-23VBEA0.0450.0550.0450.0550.01303,285190.050.055237,00025,0008,00032,0001,000
2024-01-22VBEA0.0450.0450.040.04582,039180.040.04551,00020,0003,0002,0001005,000938
2024-01-19VBEA0.0450.050.0450.045234,435190.040.045157,00012,0002,00010063,0001
2024-01-18VBEA0.0450.0450.0450.04525,00540.0450.0510,00015,000
2024-01-17VBEA0.050.050.0450.04517,00020.0450.0510,0007,000
2024-01-16VBEA0.0450.050.0450.045126,649140.0450.0560,00010,00011,00062545,000
2024-01-15VBEA0.0450.0550.0450.045-0.00551,482110.0450.0551,046126
2024-01-12VBEA35130.050.055
2024-01-11VBEA0.050.050.0450.045-0.005177,250130.0450.05171,0003,0005002,000500
2024-01-10VBEA0.050.050.050.0580,90290.050.05557,00023,000201
2024-01-09VBEA0.050.0550.050.0550.00529,185170.050.05511,05910,5005,0001,0001,221
2024-01-08VBEA0.0550.0550.050.05152,750180.050.05573,59731,00010047,0002
2024-01-05VBEA0.0450.0550.0450.050.0052,387,910910.050.0551,509,325146,000215,00049,00035,000432,703281
2024-01-04VBEA0.0450.0450.0450.045-0.005149,108180.0450.051,20135,00038,00074,000
2024-01-03VBEA73850.0450.05430
2024-01-02VBEA0.050.050.050.050.005916,832570.0450.05540,945123,00045,00048,00068,00079,0001,77811,000
2023-12-29VBEA0.0450.0450.0450.04540,62560.0450.0540,000625