17:11:22 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-02VBTR1.111.121.031.03-0.06454,3345521.031.04347,25544,97419,50021,7005,6009,1005,405
2020-06-01VBTR1.071.151.061.09-0.11679,3085081.091.11483,64487,00041,60018,3005,17015,70022,8004,694
2020-05-29VBTR1.191.221.171.200.03206,0173911.191.2268,74654,80039,29117,0005,06710,7004,9004,713
2020-05-28VBTR1.221.221.161.17-0.05238,0593311.161.20131,02524,10023,50018,9008017,50012,20010,354
2020-05-27VBTR1.211.221.171.22100,1871751.201.2356,54915,2009,5004,1001,2002,94410,294
2020-05-26VBTR1.271.291.211.22-0.07132,3641241.211.2389,96011,60010,6001,4005,0003,2005,1005,504
2020-05-25VBTR1.251.351.221.280.0596,631841.271.2844,98514,50016,4217,6002,5003,6005,0002,025
2020-05-22VBTR1.291.351.221.23-0.05109,8861501.221.2748,43318,40016,5653,800137,2006,0659,410
2020-05-21VBTR1.321.321.241.26-0.09119,6891601.261.3163,73515,3004,2586,80010,6005,32412,972
2020-05-20VBTR1.361.371.301.34-0.0396,5471171.341.3525,23830,10016,91614,6001009,200393
2020-05-19VBTR1.381.401.351.370.01148,3341811.361.3779,01737,5114,6295,0001001,3006,30014,477
2020-05-15VBTR1.341.401.321.350.03247,3211901.341.38153,31628,10044,0929,3001001,8008,7001,913
2020-05-14VBTR1.271.321.271.320.05110,375901.291.3446,89019,6006,31870035,7001,000167
2020-05-13VBTR1.281.361.261.280.02112,321841.251.3574,7605,40024,5003005,4001,761
2020-05-12VBTR1.361.381.261.26-0.09154,9961581.261.39111,9578,10017,7445,800281,0005,6414,726
2020-05-11VBTR1.391.401.351.35-0.0472,042751.321.4039,21120,2003,7004,0008004,000131
2020-05-08VBTR1.391.401.361.4079,375911.371.4032,25021,3008,40010,2001155,9001,210
2020-05-07VBTR1.361.401.311.400.03182,6401201.331.40142,1287,46116,50010012,3003,966185
2020-05-06VBTR1.371.371.331.37-0.0181,810941.341.3745,24521,6003,8004,2009002,6003,315150
2020-05-05VBTR1.411.421.381.38-0.0373,283811.381.4035,39116,9684,0001,80013,7001,324100
2020-05-04VBTR1.351.421.351.410.0997,7401001.411.4464,42325,4001,8002,4001003003,000209
2020-05-01VBTR1.331.361.301.32-0.01223,1771681.311.38148,74135,80019,7008,800803,6005,500656
2020-04-30VBTR1.471.471.281.33-0.09138,3621871.331.3767,35530,0003,10012,3007,30012,8005,507
2020-04-29VBTR1.481.481.411.44-0.0294,5551211.431.4458,82621,8001008,3001,6003,700209
2020-04-28VBTR1.351.521.351.480.14215,0734161.471.48135,38630,3006,50022,6003210,7004,6504,705
2020-04-27VBTR1.231.351.211.340.11241,1624131.331.34119,51050,80015,80016,1007,8005,00025,632
2020-04-24VBTR1.211.231.181.230.03216,6112911.221.23158,10528,20020,3006,4007002,200706
2020-04-23VBTR1.151.211.131.200.06434,8749771.181.20280,66282,91612,10029,4003,6727,9007,10010,224
2020-04-22VBTR1.121.151.101.140.08166,1144331.131.1553,76468,8006,10012,40016,6005,6002,600
2020-04-21VBTR1.091.121.061.06-0.09104,6941301.061.0864,44425,4001,8003,5001001,5005,1002,850
2020-04-20VBTR1.091.151.091.1450.04548,733951.141.1524,07213,3003,3001,0001,3001,5004,161
2020-04-17VBTR1.181.181.101.14-0.0487,570941.091.1639,20035,9001,9005,5009002,1022,068
2020-04-16VBTR1.201.261.111.15-0.04159,4481701.121.2072,21156,1296,00011,3003,5004,0886,220
2020-04-15VBTR1.101.201.051.190.0789,3021531.111.1955,58011,4003,2007,8002,5502007,300870
2020-04-14VBTR1.101.171.091.120.12491,2213681.121.14371,37535,3004,8006,70010,00043,50017,3002,117
2020-04-13VBTR0.981.030.921.020.04381,9761950.991.03254,28625,3639,5004,50025,50052,747
2020-04-09VBTR0.931.050.890.970.07214,3321690.971.04108,11730,38010,00010,2726,00028,4165,647
2020-04-08VBTR0.910.920.890.90-0.005108,335710.890.9185,7178,4605008,0005,150508
2020-04-07VBTR0.890.920.870.9050.015126,758920.890.9294,5127,8302,5001,00012,000716
2020-04-06VBTR0.840.940.840.890.08285,5421100.880.89153,4205,4643,0002,00012,251104,407
2020-04-03VBTR0.840.840.810.820.01146,062760.790.8379,0403,5005,5001,00010,00014,80031,910
2020-04-02VBTR0.800.830.790.830.0264,251590.810.8318,7008,5002,0001,5001,50027,851
2020-04-01VBTR0.810.830.810.830.01340,518580.810.82133,3008,000101,50097,610
2020-03-31VBTR0.800.850.800.820.02356,7441580.780.89138,58854,00019,00016,5008,0003,50018,75696,2002,000
2020-03-30VBTR0.800.820.800.80-0.01155,685620.780.8291,87812,50017,0001,50019,00013,000807
2020-03-27VBTR0.820.830.770.81-0.03266,1661380.770.83141,50117,50029,5002,50023030,50033,40011,035
2020-03-26VBTR0.860.880.820.84-0.01105,5171110.790.8568,25518,0008,0001,0003508,600700
2020-03-25VBTR0.860.890.830.840.01156,4881260.810.8758,78923,71644,5006,0007,00012,5003,983
2020-03-24VBTR0.840.890.810.830.03328,6931620.830.84240,43813,00029,0006,5002199,00014,50015,036
2020-03-23VBTR0.800.810.710.800.0580,393840.750.8442,4383,50011,0004,0002503,50011,2004,025
2020-03-20VBTR0.790.850.750.760.0191,805590.750.8263,4779,2186,5003,0002,0005,3112,299
2020-03-19VBTR0.760.790.620.790.03410,5633240.680.83243,07165,60132,50011,50016016,00036,5554,926
2020-03-18VBTR0.790.840.760.76-0.10232,4131680.740.83140,26531,00018,0005,5002485,50024,2007,700
2020-03-17VBTR0.850.890.760.810.02321,1902190.790.86142,97646,00076,0008,5002009,00027,5009,164
2020-03-16VBTR0.800.850.730.79-0.021,731,3222140.730.791,615,95226,40041,50011,5005001,00027,2004,8741,000
2020-03-13VBTR0.990.990.800.81-0.09464,0363050.810.93249,56464,05065,00019,0002002,00043,25810,664
2020-03-12VBTR0.961.010.820.90-0.15271,0333360.880.91179,24243,65419,10019,2001,5004,4603,877
2020-03-11VBTR1.151.181.021.03-0.16209,0363051.021.08129,03840,0933,50015,1003,70010,2051,200
2020-03-10VBTR1.261.271.101.19-0.02173,8272921.171.2084,73632,30030,4008,1004,80012,700791
2020-03-09VBTR1.251.301.211.21-0.09159,3343201.211.2378,09641,6052,7001,80014,2002,64217,191
2020-03-06VBTR1.331.3351.2751.30-0.02147,5502361.261.31103,22018,0009004,1002,9005,7008,330
2020-03-05VBTR1.331.341.311.32-0.01143,0712101.311.3274,65052,7005,2006,6007003,221
2020-03-04VBTR1.351.351.291.33175,3651171.331.34127,90012,1009,5007,6004,5005,3297,978
2020-03-03VBTR1.321.351.321.32-0.01849,2996161.321.33257,518469,8001,4003,60019,8003,80072,881