11:33:18 EDT Sun 26 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
2019-05-24VSBM0.400.400.380.38-0.02710,2021460.380.39292,55024,50018,00064,5002,00020,5001,152287,000
2019-05-23VSBM0.420.420.390.40-0.0251,203,0422210.3950.40691,02528,500113,750120,5002506,5001,017241,500
2019-05-22VSBM0.4050.4250.4050.4250.041,951,9703810.420.4251,379,62619,50083,33076,50011,50022,50030,614328,400
2019-05-21VSBM0.3750.3850.370.3850.005881,3171070.3750.385512,1322,000149,10041,50027,00027,585122,000
2019-05-17VSBM0.3950.400.370.38-0.025846,2131430.3750.38598,7009,00070,00042,0002,0005,0001,513118,000
2019-05-16VSBM0.390.4050.370.405-0.022,570,0414340.4050.411,722,21676,500160,950120,0007005,00073,675411,000
2019-05-15VSBM0.440.4550.3750.430.0710,224,5401,6350.4250.436,372,562335,500607,460819,00028,45644,500307,5621,709,500
2019-05-14VSBM0.340.360.310.360.0452,114,5683530.3550.361,362,95053,500117,817212,50010,0001,801356,000
2019-05-13VSBM0.280.340.280.3150.0552,382,0444400.310.321,611,25985,00042,712298,5004,4154,158336,000
2019-05-10VSBM0.2550.260.2450.260.015849,150970.2550.26621,90232,50027,00057,500248110,000
2019-05-09VSBM0.2450.2450.2350.2450.005248,074350.2350.25144,00034,50010,0007459,500
2019-05-08VSBM0.2450.2450.240.2441,560130.2350.2529,00010,500602,000
2019-05-07VSBM0.250.250.240.2450.005141,600340.240.24567,7006,50019,00040048,000
2019-05-06VSBM0.2450.260.240.24255,365440.240.25167,85728,0001,00858,500
2019-05-03VSBM0.2450.250.2350.24-0.005397,909510.240.245312,55020,00013,5004,5002001,15946,000
2019-05-02VSBM0.2350.2450.2350.245-0.005140,418380.240.245116,1104,5004,00050080814,500
2019-05-01VSBM0.2450.250.230.250.005103,814260.230.2568,96414,0003507,00013,500
2019-04-30VSBM0.2450.260.2350.245-0.005591,6781120.2450.25301,38520,0005,00031,50012,00028,293193,500
2019-04-29VSBM0.230.260.230.250.051,442,1752240.240.26689,16656,000112,650132,50022,0003,359426,500
2019-04-26VSBM0.200.200.1950.20109,031480.200.2194,2002,50033112,000
2019-04-25VSBM0.1850.200.1850.200.015290,300470.1850.20117,3006,0006,50068,00092,500
2019-04-24VSBM0.1950.2050.180.185-0.015886,254680.1850.19540,34825,00039,00088,00015,000646178,260
2019-04-23VSBM0.190.2050.190.200.005171,610270.1950.20108,1104,50048,5009,0001,500
2019-04-22VSBM0.1950.1950.190.19550,900140.190.19537,3007,5006,000100
2019-04-18VSBM0.200.200.190.195160,000190.1950.21100,00010,0007,0002,00041,000
2019-04-17VSBM0.2050.2050.1850.195411,157620.1950.20278,05016,00011,00046,85715,00025044,000
2019-04-16VSBM0.2050.210.190.195-0.01452,0501320.200.205261,10011,90033,00030,0001,050115,000
2019-04-15VSBM0.2250.2250.200.20-0.021,558,3741350.200.211,120,85087,00044,85096,50034,0006,00040,174129,000
2019-04-12VSBM0.220.230.2150.21750.00751,122,5391440.2150.22614,57939,00044,50065,00011,0001,000179,460168,000
2019-04-11VSBM0.2450.2450.210.215-0.0352,795,2674220.210.221,722,418103,30085,400186,00020,152287,997390,000
2019-04-10VSBM0.240.270.220.250.0913,163,5141,4000.240.2558,855,810258,450468,413841,615142,800761,9081,834,518
2019-04-09VSBM0.1650.170.160.16-0.005104,714150.160.16567,50014,5008,50021414,000
2019-04-08VSBM0.160.1650.160.16-0.00577,415190.160.16565,1977508,0004683,000
2019-04-05VSBM0.1550.1550.1550.155-0.018,00010.1550.1658,000
2019-04-04VSBM0.160.1650.150.1650.01200,493200.150.17153,0007,50014,50049325,000
2019-04-03VSBM0.170.170.1450.155-0.02391,303300.150.16359,1031,00010,0001,20020,000
2019-04-02VSBM0.170.180.170.175-0.0194,500380.170.1811,10023,50010033,50030026,000
2019-04-01VSBM0.1850.190.180.18299,300770.1750.185199,3005,60013,00010026,80054,500
2019-03-29VSBM0.1750.190.1750.180.01911,8741150.1750.185701,20026,50030,50072,50010,00017471,000
2019-03-28VSBM0.1650.170.1650.170.01349,350360.170.175307,00010,0007,50085024,000
2019-03-27VSBM0.1650.1650.1550.16-0.005402,937330.1550.16371,98816,50050044913,500
2019-03-26VSBM0.1550.1650.1550.1650.01180,000200.1550.16565,00010,00010,00012,00030,00053,000
2019-03-25VSBM0.1550.1550.150.155-0.005248,060190.150.155192,06010,00010,00022,00014,000
2019-03-22VSBM0.160.160.150.15-0.00521,00030.150.1551,00020,000
2019-03-21VSBM0.1550.1550.1550.155-0.00542,08370.150.1636,5835,500
2019-03-20VSBM0.160.160.1550.16196,900190.1550.16155,80012,0003,00026,100
2019-03-19VSBM0.1650.170.1550.16-0.005506,445500.1550.165413,13021,5005,00031,50025,00031510,000
2019-03-18VSBM0.1550.1650.1550.1650.02848,821830.160.165744,2505,00027,00021,00026,0001,07124,500
2019-03-15VSBM0.140.150.140.1450.01254,850640.1450.15203,2001,1505,00027,00018,500
2019-03-14VSBM0.130.140.130.1350.01319,070610.1250.14265,50015,0003,50029,000706,000
2019-03-13VSBM0.1250.1250.1250.1250.00552,20070.120.1337,00020015,000
2019-03-12VSBM0.120.130.1150.12548,999320.120.125506,00016,50049926,000
2019-03-11VSBM0.120.120.1150.120.005103,500100.1150.1249,50054,000
2019-03-08VSBM0.120.120.1150.115-0.00548,40080.1150.1242,0004006,000
2019-03-07VSBM0.120.120.1150.1278,644100.1150.1273,0001445,500
2019-03-06VSBM0.1150.120.1150.12202,589110.1150.12202,50089
2019-03-05VSBM0.1150.120.1150.12116,600130.1150.12116,300300
2019-03-04VSBM0.120.120.1150.12436,500270.1150.12304,5005,0005,00041,00036,0002,50050042,000
2019-03-01VSBM0.130.1350.120.12-0.011,857,179650.1150.121,682,70040,50053,50049,0005,00026,479
2019-02-28VSBM0.1250.130.1250.130.005398,465250.1250.13331,00067,000465
2019-02-27VSBM0.110.1250.110.1250.01185,420210.120.125184,500920