05:45:59 EDT Sat 19 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
2020-09-18VBYN0.370.380.360.380.01429,5261020.3750.38229,16852,00046,50019,000501,00079,0001,808
2020-09-17VBYN0.3750.3750.360.375233,024940.370.375116,19941,5005,00023,0001,00042,0004,325
2020-09-16VBYN0.380.390.370.37-0.01572,7891870.370.38363,02274,50045,02018,00028,00038,5385,552
2020-09-15VBYN0.3650.380.3550.380.025366,9551170.3750.38256,69211,50041,0004,50018,72733,0001,066
2020-09-14VBYN0.370.370.3450.36304,7251230.350.36167,9175,00062,20014,50011518,50032,5002,993
2020-09-11VBYN0.370.370.340.36395,9501150.3550.36205,46169,50021,50016,00017,00063,0383,251
2020-09-10VBYN0.370.3750.360.36-0.005412,9791360.360.37301,54255,50022,0009,16223,1241,551
2020-09-09VBYN0.340.3850.340.3650.051,200,8732810.3650.37610,771279,00088,50026,00041071,500118,4725,120
2020-09-08VBYN0.3150.330.2950.320.0051,052,6903010.3150.325543,794232,500113,20033,50030335,00089,5914,802
2020-09-04VBYN0.3450.350.310.315-0.025968,3594350.3150.34507,68092,833260,50021,0001,50035,50022,45026,696
2020-09-03VBYN0.360.360.330.34-0.031,145,3816900.340.345506,895205,500247,10036,00040076,50052,72320,263
2020-09-02VBYN0.3750.380.360.36-0.01404,4211260.360.37270,40055,00043,85017,00012,6525,169
2020-09-01VBYN0.3850.3850.3650.37-0.005842,3332180.370.375413,560179,50066,52327,00049,000101,5005,250
2020-08-31VBYN0.3850.3850.3750.375-0.01365,7601510.3750.385225,88959,50030,00012,50023,02210,5004,349
2020-08-28VBYN0.380.390.3750.3850.0051,173,8682310.380.385721,826159,500111,60019,50050069,00086,6633,279
2020-08-27VBYN0.370.3850.3650.385-0.005415,3941520.3750.385276,05962,5006,00017,50010,00040,0002,985
2020-08-26VBYN0.350.390.3250.390.05779,7392210.380.39554,29495,00015,0009,00070,00034,2002,245
2020-08-25VBYN0.3450.350.340.35737,7471780.340.35300,033211,00054,40037,50021,000109,5014,313
2020-08-24VBYN0.380.380.3450.35-0.02781,0352590.3450.36437,185188,50032,07036,0001,40029,50051,5004,880
2020-08-21VBYN0.370.3850.3650.3750.011,317,1443590.3650.375858,562198,00095,55032,5001,80044,00079,0007,082
2020-08-20VBYN0.3350.3750.320.3650.031,914,8814660.360.3651,103,559357,000107,50079,5004,10089,000167,5606,397
2020-08-19VBYN0.3050.350.300.340.0353,584,2187000.3350.342,016,283828,000119,95096,00012,500206,500270,90030,588
2020-08-18VBYN0.300.3050.290.3050.011,170,3072290.300.305657,168159,000152,20039,00042,500114,9003,539
2020-08-17VBYN0.300.3050.2850.2950.011,181,5243030.290.295786,553171,00010,15011,500100,525100,0351,461
2020-08-14VBYN0.2950.300.2750.291,589,7483260.280.291,128,731198,50014,03537,0006,50087,000105,00011,982
2020-08-13VBYN0.270.290.2650.290.021,587,3382380.2850.291,186,796183,00054,50016,5005,50085,53552,8891,618
2020-08-12VBYN0.290.290.250.27-0.0152,130,7984140.2650.271,050,702313,200376,60078,5007,71090,553208,6974,336
2020-08-11VBYN0.280.2950.270.29-0.0152,193,1343650.2850.291,383,003327,00098,60052,500151,500163,15011,381
2020-08-10VBYN0.310.320.300.30-0.0051,453,3173110.3050.311,002,277273,50052,5594,50053,50058,8355,681
2020-08-07VBYN0.3050.310.290.311,086,7132100.3050.31738,704137,50064,50016,0005,65038,50072,4512,933
2020-08-06VBYN0.320.320.300.31-0.0051,096,7492340.3050.31551,199256,500114,10042,0002,85069,50057,3403,260
2020-08-05VBYN0.310.320.300.320.012,216,9273290.3150.321,491,832324,000138,60035,00045085,000137,1034,942
2020-08-04VBYN0.290.320.290.310.0352,934,8036800.3050.3151,709,541569,875149,00081,5003,500167,500226,26627,221
2020-07-31VBYN0.260.2850.2550.2750.0251,841,3973150.270.2751,306,026272,50012,70036,5001,55045,000133,30028,321
2020-07-30VBYN0.2650.270.250.255-0.015798,0562630.250.255445,039170,5003,00058,00076944,50044,50026,448
2020-07-29VBYN0.2750.280.260.27-0.0051,208,4912000.2650.27664,883236,00041,52523,00068,000111,41863,515
2020-07-28VBYN0.270.280.2650.2750.0051,119,9882450.270.275556,200219,50017,00070,000191,00034,70025,588
2020-07-27VBYN0.2750.280.250.2750.0152,021,3873420.270.2751,510,782247,50048,9009,0002,800136,50034,98017,625
2020-07-24VBYN0.250.260.2450.260.0051,210,0381480.2550.26885,212210,00019,2005,5004,5007,00076,5001,620
2020-07-23VBYN0.270.270.2450.255-0.0151,795,3412690.2550.261,129,050206,50098,42585,5006,00089,000178,9001,966
2020-07-22VBYN0.270.2750.260.27-0.0051,036,5131530.2650.27580,997159,000116,68352,50020079,00046,5001,133
2020-07-21VBYN0.280.290.2650.2750.0051,357,6182480.270.28867,854145,000148,25029,0002,00084,00063,02318,491
2020-07-20VBYN0.260.2750.2450.2750.0352,093,3972990.270.281,538,865261,5002,30068,000106,50086,52222,210
2020-07-17VBYN0.240.240.220.241,079,0611650.2350.24710,264137,50012,7509,000143,00055,9407,092
2020-07-16VBYN0.2450.2450.230.240.005684,3041180.2350.24390,603105,00036,60024,00051,50075,5001,101
2020-07-15VBYN0.240.250.220.241,055,7661780.2350.245614,226177,50017,08316,000250183,50045,5001,707
2020-07-14VBYN0.260.260.2250.24-0.0152,181,9333010.2350.241,422,200385,00017,60060,000126,500152,68017,953
2020-07-13VBYN0.280.2850.250.260.0051,630,9022590.2550.261,115,883190,00056,200121,00075031,000113,8842,185
2020-07-10VBYN0.2750.2750.2550.255-0.015852,3911290.2550.265679,285120,50080126,0003510,50014,641379
2020-07-09VBYN0.270.280.250.27-0.011,211,6562410.2650.27632,330244,00045,18059,5004,187114,000110,9001,559
2020-07-08VBYN0.300.320.270.2750.0053,760,7914820.2750.2852,303,793678,500119,525109,5004,535131,500397,3124,276
2020-07-07VBYN0.240.290.2050.280.0353,563,2735570.270.281,937,691770,000144,500170,000600257,303265,00010,579
2020-07-06VBYN0.2750.280.240.245-0.0251,458,3952590.240.2451,052,627104,000113,00035,00030050,000101,8001,668
2020-07-03VBYN0.3150.320.2650.27-0.0352,240,9694250.270.2751,404,123348,000202,68044,5001,28590,500148,3251,390
2020-07-02VBYN0.280.320.260.310.0453,572,6715940.3050.312,278,777535,141165,20677,5001,190169,507337,8254,425
2020-06-30VBYN0.240.2850.240.2650.033,796,0536420.2650.272,699,757586,50039,59845,0001,485183,000233,8546,659
2020-06-29VBYN0.200.250.200.230.035,000,1096420.230.243,523,771578,000196,00027,5004,000216,500451,0333,305
2020-06-26VBYN0.1950.200.190.200.0151,798,8682290.1950.201,373,830184,50047,80013,00050060,500117,6821,056
2020-06-25VBYN0.1850.2050.180.192,000,4042480.1850.191,126,276476,000129,0003,000100119,500138,9466,962
2020-06-24VBYN0.190.2150.1750.185-0.013,036,1174470.1850.1951,967,182386,000166,26282,5006,500139,500286,0002,173
2020-06-23VBYN0.170.1950.160.1950.0253,020,5793780.1850.1952,279,623299,000101,06027,000900189,000121,0001,996
2020-06-22VBYN0.1250.180.1250.170.056,068,5215470.170.1754,311,6591,031,50078,90086,000310,734246,2642,964