01:26:11 EDT Fri 29 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
2024-03-28VBHS0.0750.0750.070.07-0.0197,077190.070.07578,91511,0002,0005,000142
2024-03-27VBHS0.0750.080.0750.080.00562,635120.070.0852,6508,0001,00010
2024-03-26VBHS0.0750.080.070.080.01120,338290.070.0890,0004,0007,0007,00011,000367
2024-03-25VBHS0.0750.0750.070.07202,269270.070.07515,0005,00049,000115,00011517,000941
2024-03-22VBHS0.070.070.070.07-0.005100,00040.070.07550,00050,000
2024-03-21VBHS0.0750.080.070.075576,727510.070.08233,82714,00060,00040,000188,00040,000
2024-03-20VBHS0.0750.0850.0750.075-0.005616,059570.0750.08296,850114,00054,27279,00020069,000
2024-03-19VBHS0.080.0850.0750.08250,205710.0750.08583,51083,00010,00014,00058,008
2024-03-18VBHS0.080.080.0750.080.005485,200850.0750.085381,19939,0002,0006,00057,000
2024-03-15VBHS0.070.080.070.080.01409,872620.0750.0871,21571,00027,000142,0001,35096,000557
2024-03-14VBHS0.070.080.070.0750.0051,305,5991140.070.075705,214166,000112,500220,000100,5111,344
2024-03-13VBHS0.070.0750.070.070.005531,107610.070.075147,766143,000195,00043,0001,0001,341
2024-03-12VBHS0.070.0750.0650.065347,344300.0650.07140,28218,0001,000154,0001,00033,00062
2024-03-11VBHS0.070.070.0650.065-0.005222,991250.0650.07542,00065,00015,00052,0001,00046,0001,766
2024-03-08VBHS0.0750.0750.070.07-0.005349,683280.070.075196,1659,00010,00057,00077,000518
2024-03-07VBHS0.0750.080.070.080.01841,257570.070.08263,760156,00066,000224,0006,000124,0001,472
2024-03-06VBHS0.0750.080.0650.07-0.01810,348750.0650.07520,30050,00041,00081,0001,000112,0004,898
2024-03-05VBHS0.0750.090.0750.080.0052,388,3652540.080.0851,075,320368,000175,000426,00018,5601,000320,0003,351
2024-03-04VBHS0.060.080.060.080.0253,586,0982170.070.082,264,929208,000523,000299,0003,0005,000276,0005,460
2024-03-01VBHS0.0550.0550.050.05-0.005446,167340.050.055329,34576,00036,0003,0001,082
2024-02-29VBHS0.050.0550.0450.0550.012,838,8901160.050.0552,327,02978,000180,00066,0001,940184,000674
2024-02-28VBHS0.050.050.0450.045-0.005230,128330.040.05147,86459,00022,000712
2024-02-27VBHS0.0450.050.040.050.01241,050160.040.05101,050135,0005,000
2024-02-26VBHS0.040.0450.040.04546,686100.040.04515,00012,00019,000686
2024-02-23VBHS0.040.0450.040.0450.005188,131180.0350.045141,16526,00020,000161
2024-02-22VBHS0.040.040.040.04-0.005470,905380.040.045293,00060,00017,00050023,00052,000525,000
2024-02-21VBHS0.0450.0450.040.045251,707210.040.04583,00078,00064581,000629,000
2024-02-20VBHS0.0450.0450.040.045392,040280.040.045225,00090,00020,0001,03054,0001,750
2024-02-16VBHS0.0450.0450.0450.045334,842410.0450.05293,62538,0003,00011
2024-02-15VBHS0.0450.050.0450.050.005203,000170.0450.0531,0001,00051,000119,0001,000
2024-02-14VBHS0.050.050.0450.045-0.005139,080100.0450.0560,00011,0005,0001,08062,000
2024-02-13VBHS0.0450.050.0450.05256,000250.0450.05168,80031,00018,0001,40035,0001,000
2024-02-12VBHS0.050.050.0450.045-0.005815,773470.0450.05396,00091,00023,000105,000200,000773
2024-02-09VBHS0.0450.0550.0450.05295,911410.0450.05531,763121,00016,0001,0001,000123,0004491,000
2024-02-08VBHS0.0550.0550.050.05-0.005505,880260.0450.055317,00079,00030,00015,00028064,000
2024-02-07VBHS0.050.0550.050.05555,208120.0550.0641,7917,0006,417
2024-02-06VBHS0.060.060.050.05-0.01207,000600.050.0648,00024,0001,00043,0002,50028,00055,0001,0004,000
2024-02-05VBHS0.0550.060.0550.060.005169,300150.0550.0692,00016,00044,00017,000
2024-02-02VBHS0.0550.060.0550.055244,150330.0550.06125,08869,0002,00010,00036,000102,000
2024-02-01VBHS0.050.0550.0450.0550.005736,537620.050.055232,00085,00062,00086,0001,0006,000261,0002133,000
2024-01-31VBHS0.050.050.050.05-0.00558,00080.050.05532,50012,00050013,000
2024-01-30VBHS0.050.0550.050.055591,174510.050.055314,50093,00087,0002,17177,00045017,000
2024-01-29VBHS0.0550.0550.050.0550.00580,982130.050.05526,00035,00010,000209,000
2024-01-26VBHS0.050.060.050.050.0051,415,3131150.050.055532,743153,000116,000181,0002,750411,0006021,00016,000
2024-01-25VBHS0.050.050.0450.045-0.005111,285120.0450.05110,0007505
2024-01-24VBHS0.0450.050.0450.0543,01070.0450.051,00042,00010
2024-01-23VBHS0.050.050.050.0562,24350.0450.0560,0002,000109109
2024-01-22VBHS0.0450.050.040.05579,509550.0450.05344,50437,00026,00034,000111,000301,00024,000
2024-01-19VBHS0.060.060.050.05733,906530.050.055378,00035,00068,0001,00031,000220,000906
2024-01-18VBHS0.0450.0550.0450.0550.01381,069460.050.05555,10038,0004,00045,000168,00044570,000
2024-01-17VBHS0.050.050.0450.045-0.005653,393450.0450.05247,10934,00089997,0001,000270,0001,8851,000
2024-01-16VBHS0.0550.0550.050.05-0.013,627,1371030.0450.051,443,950269,0001,176,0001,0302,000202,000157533,000
2024-01-15VBHS0.060.060.0550.06401,478330.0550.06182,50030,00050,00013,000500124,000812
2024-01-12VBHS0.0550.0650.050.060.005590,731720.0550.06446,50056,00024,00021,00041,8991,292
2024-01-11VBHS0.0550.060.050.05-0.00570,554210.050.05540,50013,0008,0006,0005003022,000
2024-01-10VBHS0.060.060.050.05593,659320.0550.0653,50018,0005,00011,0001,0005,00034
2024-01-09VBHS0.0650.0650.0550.055-0.01361,432420.0550.06143,10050,00060,0001,0001,000106,000222
2024-01-08VBHS0.0650.0650.060.06-0.01285,619250.060.0760,0008,00035,0005,000177,000611
2024-01-05VBHS0.0650.070.0650.070.005186,848240.0650.0784,00036,00035,00013,00080015,6381,961
2024-01-04VBHS0.070.070.060.065-0.005128,264370.060.06560,00013,00020,9505,0002,1151,00025,00092
2024-01-03VBHS0.050.0750.050.070.0152,885,3951910.0650.071,721,790294,00097,000493,0003,10012,000185,5552,83273,000
2024-01-02VBHS0.0550.060.050.055-0.0152,848,2581850.0550.061,782,888260,000125,000363,0002,85016,000281,0005,45511,000
2023-12-29VBHS0.0750.0750.0650.065-0.005930,328350.0650.07833,12345,00024,00050027,000705