18:59:46 EDT Thu 06 Aug 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
2020-08-06VVRB0.0650.0650.060.06-0.00514,00050.060.0652,0001,00011,000
2020-08-05VVRB0.060.0650.060.065175,34570.060.06585,00050,00040,000345
2020-08-04VVRB0.0650.0650.060.06516,76690.060.0659,0664,0003,000700
2020-07-31VVRB0.0650.0650.0650.065161,767130.060.065149,0004,0008,000767
2020-07-30VVRB0.070.070.060.06-0.005296,500100.060.065265,50017,0004,0003,0002,0005,000
2020-07-29VVRB0.060.0650.060.065292,420180.0650.07262,4007,00013,00010,00020
2020-07-28VVRB0.0650.0650.060.065108,950140.060.06594,50013,750700
2020-07-27VVRB0.060.0650.060.065159,789150.060.065113,00010,00034,0001,0001,789
2020-07-24VVRB0.0650.0650.0650.06557,000100.060.06513,00039,0004,0001,000
2020-07-23VVRB0.0650.0650.060.065101,00090.060.06545,00050,0004,0002,000
2020-07-22VVRB0.0650.0650.0650.0656,26040.060.0656,25010
2020-07-21VVRB0.0650.0650.0650.0650.00557,38760.060.06557,36522
2020-07-20VVRB0.0650.0650.060.06-0.005224,015210.060.065192,0008,0004,00014,0006,00015
2020-07-17VVRB0.0650.0650.0650.0650.00547,515110.060.06524,5008,00015,00015
2020-07-16VVRB0.0550.0650.0550.06-0.005242,510200.0550.065236,0003,0003,000310
2020-07-15VVRB0.0650.0650.0550.055-0.017,92050.0550.061,0005,0001,91010
2020-07-14VVRB0.0650.0650.0650.0650.00548,12690.0550.06547,615511
2020-07-13VVRB0.0650.0650.060.065132,420210.0550.06590,5007,00027,0007,000920
2020-07-10VVRB0.0550.0650.0550.0650.00521,96070.0550.06511,95010,00010
2020-07-09VVRB0.0550.0650.0550.065-0.005229,520210.0550.065169,02029,00010,00017,0004,000500
2020-07-08VVRB0.070.070.0650.070.00535,16590.0650.0715,00010,00012010,00045
2020-07-07VVRB0.0650.070.060.070.00587,200120.060.0763,50017,0003,0002,0001,700
2020-07-06VVRB0.0650.0650.0650.0650.00530,19170.060.06530,076115
2020-07-03VVRB0.060.0650.060.06-0.00517,53860.060.06515,0001,0001,000538
2020-07-02VVRB0.0650.0650.060.06-0.00596,195150.060.06544,83010,00020,00021,31550
2020-06-30VVRB0.060.0650.060.0650.01368,855320.0550.065318,71515,0005,0006,00017,6006,000540
2020-06-29VVRB0.0550.060.050.05582,901180.0550.0665,2009,0005,0001,0002,000701
2020-06-26VVRB0.050.060.050.055-0.00576,115130.050.05556,00010,0009,0001,115
2020-06-25VVRB0.0550.060.0550.055107,664180.0550.0655,0008,00044,000500164
2020-06-24VVRB0.0550.0550.050.05-0.00515,30580.050.0554,6006,0004,000500205
2020-06-23VVRB0.060.060.0550.05523,41370.050.0622,0001,000413
2020-06-22VVRB0.050.0550.050.0550.005199,635320.0550.06124,6752,0006,0004,00044,960
2020-06-19VVRB0.0450.050.0450.05128,602180.050.055113,29810,0001,0004,304
2020-06-18VVRB0.050.050.050.0516,30040.050.05515,0001,000300
2020-06-17VVRB0.050.050.0450.0568,000170.0450.0556,5004,000500
2020-06-16VVRB0.050.050.050.0546,180110.050.05544,1802,000
2020-06-15VVRB0.050.050.050.0525,64880.040.0524,1481,000500
2020-06-12VVRB0.050.050.0450.04539,471140.0450.0510,0006,0002,00011,00010,471
2020-06-11VVRB0.0450.050.040.0450.005137,694290.0450.0597,0004,0003,0001,0004,00010,694
2020-06-10VVRB0.040.040.040.04-0.0053,00010.040.053,000
2020-06-09VVRB0.040.0450.040.045915,926260.040.05134,926170,00051,00030,000530,000
2020-06-08VVRB0.0450.0450.040.04-0.00516,70740.040.0455,10011,607
2020-06-05VVRB0.0450.0450.040.045140,901280.040.04568,90051,0005,00014,0001,000501
2020-06-04VVRB0.0450.0450.040.04-0.00565,10050.040.04561,1004,000
2020-06-03VVRB0.0450.0450.040.04573,61990.040.04564,0002,0002,0005,000500
2020-06-02VVRB33320.040.045333
2020-06-01VVRB0.0450.0450.040.045134,200120.040.045130,0004,000200
2020-05-29VVRB0.0450.0450.0450.04571,742130.040.04570,2421,000500
2020-05-28VVRB0.040.0450.040.045-0.00526,73380.040.04525,400500833
2020-05-27VVRB0.050.050.050.053,28130.040.052813,000
2020-05-26VVRB0.0450.050.0450.04578,75060.040.0551,0003,750
2020-05-25VVRB0.050.050.0450.04531,00040.040.0516,00015,000
2020-05-22VVRB0.040.04750.040.04750.0025153,40080.040.0570,00012,00071,400
2020-05-21VVRB0.0450.0450.0450.045252,674290.040.05177,00045,00014,0006,0006,0004,174500
2020-05-20VVRB0.040.0450.040.0450.00586,00080.040.0575,0002,0003,0006,000
2020-05-19VVRB0.040.0450.040.0478,724130.040.04551,3491,0004,00022,000375
2020-05-15VVRB0.040.040.040.0450,04420.040.04550,044
2020-05-14VVRB0.040.040.040.0463,70960.0350.0440,00023,0007009
2020-05-13VVRB0.040.040.040.0424,09320.0350.0424,00093
2020-05-12VVRB0.04250.04250.0350.035-0.005122,666320.0350.0470,00024,0009,0003,0007,0009,666
2020-05-11VVRB0.0450.0450.040.04423,533420.040.045278,00049,00051,0004,00050038,0003,033
2020-05-08VVRB0.0450.0450.040.04515,83370.040.0453,00011,0001,000333500
2020-05-07VVRB0.0450.0450.0450.0453,87030.040.0455703,000300