05:52:32 EDT Wed 23 Sep 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
2020-09-22VBHS0.150.1550.1450.145-0.0160,244270.1450.1538,5333,00015,5001,0002,000211
2020-09-21VBHS0.1550.1550.1450.155-0.005331,372690.150.155204,01110,50083,5004003,00028,9001,061
2020-09-18VBHS0.1550.160.150.160.005170,501340.1550.16102,8173,00034,00020,5005,0004,500684
2020-09-17VBHS0.160.160.150.155-0.005423,385680.150.16345,03012,00036,7508,5004002,50017,000805
2020-09-16VBHS0.1550.1650.1550.160.01517,745790.1550.16389,74086,50050010037,5002,0001,305
2020-09-15VBHS0.160.160.150.1550.005496,303500.1450.155401,66657,50031,0003,0002,0001,137
2020-09-14VBHS0.160.170.150.16735,1951080.150.16588,02319,50028,50073,00025,0001,172
2020-09-11VBHS0.160.170.17
2020-09-10VBHS0.1550.160.1550.16111,132330.1550.1683,50025,0001,0001,632
2020-09-09VBHS0.160.160.150.155-0.005690,4691540.1550.16570,65047,8941,50025,00031,00012,5001,925
2020-09-08VBHS0.160.160.1550.16446,270630.1450.16213,183161,50025,5002,00020,00022,5001,587
2020-09-04VBHS0.1650.1650.140.161,337,5681550.1450.16625,540235,500222,50077,00010022,500152,1002,328
2020-09-03VBHS0.170.170.160.16-0.005296,525570.1550.16197,39529,00024,00050050035,7009,000130
2020-09-02VBHS0.1750.1750.160.17578,718810.160.17435,97824,50025,50027,50035915,50048,0001,381
2020-09-01VBHS0.170.1750.1650.1750.015901,4821450.170.175413,883193,500138,50038,50064,00050,5002,599
2020-08-31VBHS0.160.170.150.160.005514,974980.160.17277,40092,50024,00022,00020033,00062,0003,674
2020-08-28VBHS0.140.160.140.160.02799,0091030.1550.16377,913172,50076,50027,50020083,00060,0001,196
2020-08-27VBHS0.150.1550.140.15378,635710.1450.15202,20312,50035,0009,00080,50037,5001,932
2020-08-26VBHS0.150.1550.1450.145-0.005543,127910.1450.155279,286114,50088,50023,5001,00050035,000841
2020-08-25VBHS0.1450.1550.1450.150.005605,150810.1450.15453,2009,50051,50033,00050040,00016,0001,450
2020-08-24VBHS0.1650.1650.1450.145-0.01389,408830.1450.15294,7505,00039,70025,0001,00022,5001,458
2020-08-21VBHS0.160.1650.1550.155-0.0051,169,2201560.1550.16617,820127,500155,50097,5002,50042,000125,500900
2020-08-20VBHS0.1550.170.150.1650.011,507,7642200.1550.1651,111,249172,05968,20037,5007,50352,50057,5031,250
2020-08-19VBHS0.1550.160.150.160.0051,060,9081190.150.16486,179257,500157,20042,00025033,00083,7501,029
2020-08-18VBHS0.1650.1750.140.145-0.022,590,2512910.1450.161,056,403822,500363,900113,5002,07446,000184,5741,300
2020-08-17VBHS0.1750.1750.1550.165916,6161350.160.18451,100195,50067,7007,500400160,00033,4001,016
2020-08-14VBHS0.170.170.1550.1650.005340,376840.160.17164,174131,00024,5001,000317,0001,0031,696
2020-08-13VBHS0.170.1750.160.16839,2141220.160.17329,930274,000132,70032,00088231,00038,182320
2020-08-12VBHS0.1750.180.160.16-0.021,168,3372020.1550.18557,400290,000117,50063,0002,70066,50069,1001,937
2020-08-11VBHS0.180.180.160.18-0.011,444,2422180.1750.181,000,498351,48527,50014,0004,13611,00031,2002,487
2020-08-10VBHS0.2050.2350.1850.1850.0355,261,6206990.1850.1952,654,881898,500616,500367,5004,676285,000431,9001,887
2020-08-07VBHS0.1450.150.1350.150.0151,005,1312070.1450.15648,950188,50076,25033,5001,46332,00023,463505
2020-08-06VBHS0.1450.1550.1350.1351,397,7581480.1350.14639,398293,500230,50091,0003,50036,50098,000860
2020-08-05VBHS0.1450.160.130.135-0.0051,599,7011940.1350.14932,586231,50023,00028,0003,250174,000205,2002,165
2020-08-04VBHS0.140.1450.1350.1450.01786,2661000.1350.145656,90525,50045,00028,25030,050561
2020-07-31VBHS0.1350.140.130.1350.005280,335470.130.14198,73046,5003,0001,00030,500605
2020-07-30VBHS0.130.1350.120.131,076,7651150.1250.13476,398273,00051,500106,5004,50065,00099,500367
2020-07-29VBHS0.130.1350.120.1350.005795,6341170.1250.135429,244116,00079,0009,5002,50045,000114,000390
2020-07-28VBHS0.1250.1350.1250.130.005645,001990.120.13349,300166,00052,50066517,50057,9001,136
2020-07-27VBHS0.1350.1350.120.1352,011,9832130.1250.1351,018,195480,500244,000700115,500151,5001,588
2020-07-24VBHS0.1350.140.1250.135461,029830.130.135204,716100,50075,00021,0004243,85054,0741,465
2020-07-23VBHS0.1350.140.1250.1350.0051,172,7741500.1250.135649,000179,000113,00036,000121,50072,5001,774
2020-07-22VBHS0.130.1450.130.132,357,7041770.130.1351,629,106466,50079,50037,00040075,50059,700498
2020-07-21VBHS0.130.1450.130.130.0051,352,4591640.1250.13929,830225,50021,00050085,50088,1501,629
2020-07-20VBHS0.1150.1250.1150.1250.0151,491,1411540.1150.125569,841629,500141,00010,00035,500105,000300
2020-07-17VBHS0.110.120.1050.105-0.01669,527700.1050.11447,80058,000114,8009,50015,00023,500927
2020-07-16VBHS0.1050.1150.1050.1150.005418,635650.1050.115249,735117,0002,50043,0006,000400
2020-07-15VBHS0.110.1150.1050.105-0.015440,310630.1050.11221,31093,00055,0002,00018,00051,000
2020-07-14VBHS0.120.120.100.11-0.005983,5181400.110.115669,525169,00020,50019,50055,50048,2501,243
2020-07-13VBHS0.1250.1350.1150.1150.0051,589,8132320.110.12877,550489,50058,00014,5002,41450,50094,6642,435
2020-07-10VBHS0.090.120.090.1150.023,523,8653190.110.1152,282,175867,00052,00022,0002,00069,000224,5004,940
2020-07-09VBHS0.0950.0950.0850.095408,515520.0850.095285,00097,00015,00050010,0001,015
2020-07-08VBHS0.0850.100.0850.0950.005654,212580.090.095478,66889,00059,00022,0004,0001,544
2020-07-07VBHS0.0850.090.0850.09293,530340.0850.0977,030135,00032,00020,00028,0001,500
2020-07-06VBHS0.090.090.0850.085249,900240.0850.09115,00021,00075,50020038,200
2020-07-03VBHS0.0850.090.080.085-0.005761,951560.080.09241,000355,00025,00026,000420114,000111
2020-07-02VBHS0.090.0950.0850.085-0.0051,363,224700.0850.09824,424381,30057,00010,00035,00055,000500
2020-06-30VBHS0.0950.0950.0850.0951,626,008860.0850.095995,735352,00048,00032,000132,00065,0001,273
2020-06-29VBHS0.0850.0950.0750.0950.0151,148,084840.080.095683,08462,00040,000500317,00045,500
2020-06-26VBHS0.080.0850.0750.08-0.005565,400290.080.085302,000133,00063,00036,00031,000400
2020-06-25VBHS0.0850.0850.0750.0850.005677,541590.0750.085378,326115,00025,00086,00072,0001,215
2020-06-24VBHS0.0850.0850.0750.08-0.005676,000680.0750.08364,00078,00020,00061,000121,00031,0001,000