09:07:04 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



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-NEO ATS
2019-05-17VBTR1.681.681.661.680.0199,6561321.671.6883,5007,800942,300311315,800
2019-05-16VBTR1.661.681.651.670.0167,8252161.671.6851,8651,5505,400109,000
2019-05-15VBTR1.661.671.651.660.0134,167971.651.6620,850822,800971,6002388,500
2019-05-14VBTR1.661.661.631.65-0.0154,0441011.651.6741,9673,800778,200
2019-05-13VBTR1.641.661.641.6447,4661021.641.6624,6005,3001,8504,700163,3007,700
2019-05-10VBTR1.671.671.641.64-0.0165,9571021.631.6540,8208,7002,1507,700871506,350
2019-05-09VBTR1.671.681.651.650.0130,562791.641.6617,9874002,5001,000758,600
2019-05-08VBTR1.681.681.641.640.0187,358731.641.6573,2511,0005,9007076,500
2019-05-07VBTR1.631.661.631.63-0.0270,1251491.631.6830,9594,6005,7009,3001,7008,4669,400
2019-05-06VBTR1.681.681.651.670.0118,230401.631.677,5004,7001002,820942162,800
2019-05-03VBTR1.641.681.641.650.0123,573401.651.6812,7202,7002005,010432,900
2019-05-02VBTR1.681.681.631.63-0.06184,1431051.631.66161,9283006401,9007519,300
2019-05-01VBTR1.711.731.691.69-0.0152,150631.681.7526,93760016,0937,3002201,000
2019-04-30VBTR1.751.761.701.70-0.0370,6921301.701.7454,1074,2002,0544,5001315,700
2019-04-29VBTR1.761.761.701.730.0483,3661371.701.7549,5005,2004,60517,9005001615,500
2019-04-26VBTR1.711.731.671.680.03318,9038781.651.69220,1801,10023,70010,9006060022,33440,029
2019-04-25VBTR1.681.691.641.660.0395,1111461.641.6648,4001,10018,2003,40017,3116,700
2019-04-24VBTR1.611.691.601.650.08288,3434501.601.65224,28511,1504,10021,50030090080825,300
2019-04-23VBTR1.551.601.461.570.01157,9772201.561.60102,0128,20012,7007,50014252326,900
2019-04-22VBTR1.651.661.521.56-0.09143,7822381.521.6098,58814,6001,25015,80013710413,303
2019-04-18VBTR1.691.701.631.65-0.0541,4341121.641.6922,9542,4008005,1001004,5805,500
2019-04-17VBTR1.731.731.681.71-0.0446,885681.691.7142,1547011,800302,200
2019-04-16VBTR1.801.801.671.75-0.05166,5652041.731.76138,0508,2004,2009,7002,0001154,300
2019-04-15VBTR1.791.831.781.80-0.0277,4401121.771.8062,7601,0001,6006008020030010,900
2019-04-12VBTR1.851.871.811.81-0.0346,509431.811.8338,6251,4002,1873,50097700
2019-04-11VBTR1.861.881.821.84-0.0241,620601.831.8634,7701,3001204,400330700
2019-04-10VBTR1.891.901.811.86-0.04123,5101981.831.8979,13010,0003,10012,500482,0005,13211,600
2019-04-09VBTR1.931.941.891.90-0.0491,5211211.891.9464,2986,2006,0006,100386,2852,600
2019-04-08VBTR1.941.951.931.9392,487651.921.9687,2107003021,000401853,050
2019-04-05VBTR1.951.951.931.93-0.0258,782901.921.9446,7704,1006606,900152200
2019-04-04VBTR1.941.951.941.950.0273,793481.931.9561,7001007,7002,50035001901,100
2019-04-03VBTR1.921.951.901.9261,329571.921.9454,3543009754,2002001,300
2019-04-02VBTR1.921.951.901.92-0.02110,742761.901.9270,5674,2003,1007,9005,67519,300
2019-04-01VBTR1.891.951.891.920.0275,397581.921.9529,0003,40037,1002,8001972,900
2019-03-29VBTR1.951.951.881.90-0.0281,967801.901.9269,6005,1005,702332321,300
2019-03-28VBTR1.921.951.901.92-0.0399,304611.901.9286,1084,0002,2474,500492,400
2019-03-27VBTR1.961.961.931.95-0.01177,300741.921.95168,4671,6001,0104,900231,300
2019-03-26VBTR1.971.981.951.96-0.01156,2401031.951.96143,2001,4002,5802,8001,0605,200
2019-03-25VBTR1.981.991.921.97-0.01225,4851901.921.97194,5455,1006,0107,20053012,100
2019-03-22VBTR2.002.001.971.9895,589901.981.9968,6201,00013,6757,2561,1002383,700
2019-03-21VBTR1.992.001.971.98-0.0253,350401.981.9949,5302,500401119800
2019-03-20VBTR1.992.001.982.0037,064941.982.0016,1104,80011,0426001124,400
2019-03-19VBTR2.002.001.982.0052,220621.982.0042,4815005002,9002395,600
2019-03-18VBTR1.992.001.972.000.0275,657861.992.0061,9203,2002,6621,9971785,700
2019-03-15VBTR2.002.001.941.98-0.02107,909901.971.9991,9312,5003,4522,0003001267,600
2019-03-14VBTR2.002.001.992.00117,781511.982.00114,3521,0005001291,800
2019-03-13VBTR1.992.021.992.000.0176,182701.992.0060,4521,0006,5861448,000
2019-03-12VBTR1.992.001.962.000.0259,295711.992.0253,5091,3501364,300
2019-03-11VBTR2.002.011.971.99-0.0325,602301.971.9921,9021,0102,10090500
2019-03-08VBTR2.002.031.962.020.0460,3891521.962.0854,3561,312372,1842,500
2019-03-07VBTR2.002.001.951.9750.00543,9231281.961.9833,3407407008,543600
2019-03-06VBTR2.012.011.961.97-0.02536,399731.972.0033,5052001,5941,100
2019-03-05VBTR2.032.031.981.9950.01529,790551.982.0115,3402002,0009,3502,900
2019-03-04VBTR2.022.081.981.98-0.0788,3901591.982.0079,8361,800251008295,800
2019-03-01VBTR2.102.102.022.05-0.0771,492912.022.0655,5201,0006021214,700
2019-02-28VBTR2.202.202.092.13-0.0357,831962.092.1452,5951001662,4001702,400
2019-02-27VBTR2.182.202.122.160.03116,7951382.162.19101,1674,2003,9501,4163,5622,500
2019-02-26VBTR2.062.192.062.130.05150,6441922.112.13110,7709,30012,4111,20051,55815,400
2019-02-25VBTR1.992.181.992.080.12144,8612262.062.09129,9562,6006005002,6058,600
2019-02-22VBTR1.941.971.931.960.02459,8582321.961.97425,9442,76417,65013,500
2019-02-21VBTR1.931.971.911.94106,3691991.931.9470,1709,5005023,4493,200