15:27:47 EDT Thu 28 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
2024-03-27VBTR0.230.240.2250.23-0.011,174,233330.2250.231,153,3277,0007,0004006,5006
2024-03-26VBTR0.240.240.240.24-0.00510,03370.220.2410,000203
2024-03-25VBTR0.2450.2450.2350.235-0.0175,050200.2250.24531,0505,00012,50050026,000
2024-03-22VBTR0.250.250.240.25110,218530.240.2662,2582,5002,5007,00045035,500
2024-03-21VBTR0.250.250.250.250.01333,593300.240.25310,1233,50010,500709,000400
2024-03-20VBTR0.240.240.240.240.00532,263190.2350.244,8105,5004,0009,5003507,500475
2024-03-19VBTR0.2350.2350.2350.235-0.00558,619110.2350.2456,0005004501,000213
2024-03-18VBTR0.2350.240.2350.2455,850220.2250.2452,0001,5002,000350
2024-03-15VBTR0.240.2450.240.24100,310430.2350.2470,0005005,5003,00014,5006,500200
2024-03-14VBTR0.250.250.240.2450.005109,810300.2350.24559,0006,50010,00015,50018,000410
2024-03-13VBTR0.240.250.240.2468,090180.2350.2543,3403,00015,0001506,000500
2024-03-12VBTR0.2350.250.230.240.01103,238320.230.24531,6308,50015,00020,00078126,500300
2024-03-11VBTR0.250.250.230.23-0.03584,106360.230.23578,2585,00010034150
2024-03-08VBTR0.2450.300.2450.2650.025208,491570.260.28156,2108,00026,4142,0001,68413,500370
2024-03-07VBTR0.240.250.2350.235-0.015122,010190.240.25107,9001,0001,0001,00010011,000
2024-03-06VBTR0.240.250.240.250.0151,184,035590.240.251,130,26016,5005,00010031,500427
2024-03-05VBTR0.230.240.230.2350.00580,589370.2350.2547,7737,00020,0005001544,500358
2024-03-04VBTR0.210.230.210.230.00553,138320.220.2431,5005,5004,0001,08510,500553
2024-03-01VBTR0.220.230.210.230.02554,104240.2250.246,0503,5002,50011,50030,500
2024-02-29VBTR0.200.220.200.20556,326300.190.2425,87850021,0001,0001,0006,000261
2024-02-28VBTR0.2150.2150.2150.2150.015,32060.2050.211005,00014
2024-02-27VBTR0.210.210.2050.2058,25040.200.2052,5005,500250
2024-02-26VBTR0.210.210.200.205-0.01565,687210.1950.2258,5092,0005,00068
2024-02-23VBTR0.220.230.210.2292,231440.210.22539,53227,0001,0008,00036916,000
2024-02-22VBTR0.2150.220.210.220.00533,360100.210.21513,00020,000
2024-02-21VBTR0.220.220.210.215-0.01545,112150.210.2220,6001,00019,5001,0003,00012
2024-02-20VBTR0.230.230.230.230.0057,02890.220.236,98731
2024-02-16VBTR0.2250.2250.210.225-0.005127,077420.2050.23103,2146,0006,00011,500254
2024-02-15VBTR0.240.240.220.22-0.00536,192120.220.2328,0003,0004,0001,000173
2024-02-14VBTR0.2350.240.220.2282,916310.2250.2361,9583,0004,30010,0005413,000
2024-02-13VBTR0.2450.2450.220.22-0.0361,300210.2150.22532,5007,00011,5004009,500400
2024-02-12VBTR0.270.270.250.25-0.02158,884540.2450.25581,1003,00018,70021,50072533,000152
2024-02-09VBTR0.260.330.260.270.01443,4251440.270.29249,42722,00015,00044,5003,69778,50029,700
2024-02-08VBTR0.2350.260.230.260.025522,298830.2350.28393,83028,00015,00012,50084026,00042,0005691,000
2024-02-07VBTR0.2250.240.2250.230.005152,050280.230.235137,2522,50046211,000721
2024-02-06VBTR0.220.230.220.22539,525230.220.2319,0002,50011,0007,00025
2024-02-05VBTR0.240.240.210.2335,873210.220.2329,3557005004,500593
2024-02-02VBTR0.2250.2350.2050.23-0.01375,1621100.220.24178,87011,50081,50037,0001,30063,500378
2024-02-01VBTR0.200.240.200.240.04572,665960.2250.24398,16026,00021,00030,50077594,500707500
2024-01-31VBTR0.2050.210.1950.200.00542,360260.1950.2128,0054,0005,0002004,500572
2024-01-30VBTR0.190.210.1850.195-0.01319,033640.1950.20146,26017,0005,50059,00065090,500113
2024-01-29VBTR0.190.210.190.2050.005147,093220.2050.22145,329645001,000200
2024-01-26VBTR0.200.200.1850.200.005168,381340.190.21123,5005,00015,0006,00038150017,000
2024-01-25VBTR0.180.200.180.1950.00596,512340.1950.20523,7993,50050017,50015,00036,000
2024-01-24VBTR0.2050.2050.1850.185-0.01536,617260.1850.2018,4571,00016,500500160
2024-01-23VBTR0.1950.2050.1950.2050.01155,512350.200.20581,0003,50015,00054,5001,502
2024-01-22VBTR0.1750.1950.1750.1950.015151,683230.190.20559,06928,50026,50032136,500200500
2024-01-19VBTR0.190.200.180.18-0.015228,931410.180.205134,5503,00051,00019,00019,000841
2024-01-18VBTR0.1750.1950.1750.1950.02142,070590.190.2042,9216,5005,00059,00020027,500239500
2024-01-17VBTR0.180.180.1650.175276,700470.1650.175176,57515,00058,22510,50016,000400
2024-01-16VBTR0.170.1750.160.1750.005445,559820.1750.18222,35727,50033,00039,00042220,000102,0001801,000
2024-01-15VBTR0.1650.170.1650.17116,334280.1650.17564,63331,00010015,0004,500196500
2024-01-12VBTR0.170.1750.170.1750.005213,893630.170.175107,59338,50020,2009,50028,5009,500
2024-01-11VBTR0.170.1750.170.17581,200130.170.1858,0005,0004,50013,000300
2024-01-10VBTR0.1750.1750.170.17-0.00535,333170.170.1755,6001,00020,000258,708
2024-01-09VBTR0.1850.1850.1750.175-0.01189,630390.170.175104,72942,0005,00019,00018,000401500
2024-01-08VBTR0.190.190.180.185-0.01542,780190.180.18510,0003,00020,0009,000250
2024-01-05VBTR0.190.210.190.2050.0138,705190.190.2125,5003,00010,000205
2024-01-04VBTR0.200.200.1950.195-0.0157,750240.190.2027,5007,50017,0005,500
2024-01-03VBTR0.210.210.1950.205340,624640.200.22183,4722,00080,50018,00055,5001501,000
2024-01-02VBTR0.190.2050.190.2050.01516,568160.200.20514,660500500674180
2023-12-29VBTR0.1850.190.1850.185175,935490.180.1949,22012,00027,00048,0007,00031,500465500