14:19:10 EDT Sun 15 Sep 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
2019-09-13VSBM0.4450.4450.430.44146,303340.430.445103,50080342,000
2019-09-12VSBM0.440.460.430.460.0279,938220.440.4653,64650010,29215,500
2019-09-11VSBM0.460.460.440.44-0.0241,462250.440.4628,4771,00048511,500
2019-09-10VSBM0.4550.480.4550.4684,790360.450.4829,3101006,00020,38029,000
2019-09-09VSBM0.4750.480.460.465-0.005208,600530.450.47585,1005008,0007,500107,500
2019-09-06VSBM0.4450.470.4450.470.015200,223460.450.47581,30025,0002,50010028,32363,000
2019-09-05VSBM0.460.460.450.455-0.005208,671390.450.46558,4509,00010,5005,0007,721118,000
2019-09-04VSBM0.4650.470.450.46-0.005283,165480.440.46204,8153,0006,0005,5003,00035060,500
2019-09-03VSBM0.4350.4650.4350.4650.045258,386460.450.465189,00010,0005,00020,38634,000
2019-08-30VSBM0.430.440.420.42-0.01528,864330.400.4453,65050021424,500
2019-08-29VSBM0.450.450.430.43-0.02141,500200.430.4541,00029,50010,00010,00051,000
2019-08-28VSBM0.430.460.430.455-0.01107,030280.430.45524,5804,50021,50016,45040,000
2019-08-27VSBM0.460.4650.4550.4650.01579,492170.440.4728,77710,0007,00011,71522,000
2019-08-26VSBM0.450.470.450.45355,300280.440.465321,8005,50028,000
2019-08-23VSBM0.4250.460.4250.450.025441,828830.450.455242,05018,5004,00021,0008,00013,278135,000
2019-08-22VSBM0.450.450.4250.425-0.01155,400320.4250.43575,5007,0004,00021,5002,50040044,500
2019-08-21VSBM0.4250.4450.410.4450.025268,067460.4150.44585,50052,00021,5004,50010,00018,06776,500
2019-08-20VSBM0.470.470.410.42-0.03458,1401150.410.42261,58023,50010,10077,0004,46081,500
2019-08-19VSBM0.370.450.370.450.09825,2402170.4450.45490,76140,50038,50060,00028,00020,979146,500
2019-08-16VSBM0.3350.370.3350.370.05195,840460.350.36154,20012,5003,00014,50064011,000
2019-08-15VSBM0.340.340.290.32-0.02811,7801680.3050.32491,55625,00010,57659,5005,0001,148219,000
2019-08-14VSBM0.350.370.320.34-0.025134,145520.340.3652,50012,0001,50011,00030,64526,500
2019-08-13VSBM0.370.370.340.365-0.01257,294620.350.365143,57628,00010,5001,00025,21849,000
2019-08-12VSBM0.390.3950.3750.375-0.03108,322210.3750.3960,18211,00010,14027,000
2019-08-09VSBM0.4050.4050.400.405265,791280.400.405225,6509,0001418,5005,00017,500
2019-08-08VSBM0.410.4150.400.41-0.005146,188380.390.4263,5004,50018,50028,5003005,00038825,500
2019-08-07VSBM0.400.4150.400.415-0.005254,649400.410.42175,5383,0007,11169,000
2019-08-06VSBM0.410.4250.370.42-0.005274,972500.410.42124,01051,00017,46282,500
2019-08-02VSBM0.410.4250.410.4250.015184,800350.4250.43113,9003,00047,0004,00090016,000
2019-08-01VSBM0.430.440.400.41-0.02125,445410.4050.41572,1741,00018,27134,000
2019-07-31VSBM0.430.440.430.430.005166,505340.4250.4482,4007,50032,5002,00060541,500
2019-07-30VSBM0.430.430.4250.425122,069230.4250.4391,00016,0006915,000
2019-07-29VSBM0.440.440.420.425-0.0190,533200.4250.4447,53310,0002,0009,00022,000
2019-07-26VSBM0.4350.440.430.440.005164,446360.4250.4475,92713,00011,79010,0001,72952,000
2019-07-25VSBM0.4350.440.4250.4350.02187,457420.4150.435100,50016,00026,0008,00010,00045726,500
2019-07-24VSBM0.420.430.410.415-0.015419,5771300.410.42214,00019,50035,50037,00012,5001,077100,000
2019-07-23VSBM0.4350.440.4250.440.005110,388300.4250.4441,20018,0003,5502,0002,13843,500
2019-07-22VSBM0.4350.440.420.4350.01189,878530.4150.435127,50014,0003001,57846,500
2019-07-19VSBM0.4350.4350.4150.425-0.015112,390290.4250.4365,3009,000907,00031,000
2019-07-18VSBM0.440.440.4150.44189,424700.430.44144,7255,5009,0005,0001,09924,100
2019-07-17VSBM0.430.4450.420.440.015123,474390.420.4446,0008,0008,5001,47459,500
2019-07-16VSBM0.4250.430.420.42-0.03105,508430.420.4332,60020,5001,8501,5001002,00045846,500
2019-07-15VSBM0.440.450.420.45-0.005577,7111290.430.45353,15332,0004,00056,500658131,400
2019-07-12VSBM0.4750.4750.450.47140,325360.4550.47588,1505,00014,67532,500
2019-07-11VSBM0.4650.4750.4550.46-0.02162,417420.460.47102,91613,500146,000
2019-07-10VSBM0.4550.510.4550.4850.071,847,7763960.480.4851,017,70155,500332,20090,5002,00010,0001,875338,000
2019-07-09VSBM0.4650.4650.400.415-0.0451,088,0812830.4150.43626,06628,000105,00068,05030212,0001,163247,500
2019-07-08VSBM0.470.4750.460.465625,8151100.460.465438,4655,00076,40027,50045078,000
2019-07-05VSBM0.4850.4850.460.465-0.025862,8092120.4550.47543,84113,00069,95028,50011,0002,018194,500
2019-07-04VSBM0.500.500.480.485-0.035697,2881600.4850.50322,28723,000141,49562,0005,500506142,500
2019-07-03VSBM0.540.550.520.52-0.02820,0201460.520.54559,30019,000120,20041,0002,52078,000
2019-07-02VSBM0.530.560.520.530.011,261,0353300.530.55784,31158,50086,500109,7002,50061,0003,024155,500
2019-06-28VSBM0.4950.520.490.510.015562,0881040.510.52390,62618,50047,65019,50081285,000
2019-06-27VSBM0.490.500.4750.495-0.005829,3161960.490.495487,10117,50063,90059,9008,0006,915186,000
2019-06-26VSBM0.490.500.480.49-0.01315,0191320.4850.50143,70020,00024,90026,0451,37499,000
2019-06-25VSBM0.500.500.4750.50-0.01474,1901220.480.50337,84319,50016,50030,0003,00029,84737,500
2019-06-24VSBM0.500.520.470.510.021,751,0883830.510.52972,75094,000121,300253,0005,00017,50041,038246,500
2019-06-21VSBM0.560.570.4850.51-0.032,954,6435260.500.512,000,662185,000107,750201,00030023,5003,431433,000
2019-06-20VSBM0.550.600.530.54-0.061,525,0564010.540.57846,69892,500310,350113,0009,00028,508125,000
2019-06-19VSBM0.620.650.570.600.025,681,6371,0560.590.603,147,358432,000176,815486,50017,452108,500282,0121,031,000
2019-06-18VSBM0.500.580.4950.580.102,986,5435170.560.581,506,920208,000176,300292,00070068,0002,623732,000
2019-06-17VSBM0.500.530.4750.4850.0452,456,4414820.4750.4851,347,453258,000120,100242,5002,79820,50061,090404,000