18:23:12 EST Fri 22 Jan 2021
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
2021-01-22VVRB0.100.1050.0950.10903,113800.0950.10304,500189,500100,400208,00018,50028,50052,1101,328
2021-01-21VVRB0.0950.1050.0950.100.005952,610760.100.105582,61095,0006,65092,0006505,000170,000700
2021-01-20VVRB0.100.100.090.10991,146890.0950.10642,674141,5005,05097,00030,00073,5001,422
2021-01-19VVRB0.100.100.0950.101,559,5851340.090.101,107,555128,50057,00013,0003,000248,5001,382
2021-01-18VVRB0.1050.1050.100.10208,042260.0950.10174,4422,50031,000100
2021-01-15VVRB0.1050.1050.100.10546,392500.100.105373,07475,50020,50027,00050,29325
2021-01-14VVRB0.1050.1050.0950.1050.0051,114,5791010.100.105654,476149,00031,000103,000100,00077,000103
2021-01-13VVRB0.100.100.0950.10579,444840.0950.10352,97395,00033,00044,00053,927544
2021-01-12VVRB0.100.100.0950.095459,734590.0950.10171,222157,00043,0003,00083,2721,740
2021-01-11VVRB0.100.100.0950.101,017,7691130.0950.10397,952336,50099,500181,5202,297
2021-01-08VVRB0.110.110.0950.10-0.012,036,3091590.0950.101,505,739353,00025,25080,50012,50058,500820
2021-01-07VVRB0.1150.1150.1050.111,021,2611090.1050.11729,935157,5008,0008,00021,00096,250476
2021-01-06VVRB0.120.120.1050.115-0.0053,093,2582210.110.1152,197,042373,50055,89050,50017,60075,000322,0001,726
2021-01-05VVRB0.120.1250.1150.122,022,2521400.1150.121,727,812132,00082,4258,00013,00057,5901,425
2021-01-04VVRB0.1250.1350.120.124,575,4903280.120.1252,678,382817,000275,384158,00078449,000582,30014,140
2020-12-31VVRB0.110.120.110.120.011,481,3101290.1150.1251,193,90879,50054,10067,50085,900152
2020-12-30VVRB0.1050.110.1050.110.005957,274880.1050.11709,78719,50048,40015,000164,300287
2020-12-29VVRB0.0950.110.090.1050.015876,0291130.100.105643,30044,000400101,00050080,9505,879
2020-12-24VVRB0.090.100.0850.0950.005444,097410.090.095341,6384,00013,00058,00027,40059
2020-12-23VVRB0.0850.090.080.090.0051,292,094730.080.091,029,21042,00099,00039,00017621,00060,0001,708
2020-12-22VVRB0.0850.0850.080.085529,922550.080.085348,58846,00032,05044,0001,05020,00037,250984
2020-12-21VVRB0.090.090.0850.085-0.005552,505430.080.085475,40119,00019,0003,00010,00025,414690
2020-12-18VVRB0.090.090.0850.090.005297,554330.0850.09241,80024,00020,00010,0641,335
2020-12-17VVRB0.0850.090.080.09435,610450.0850.09234,69594,00021,00055,00030,000915
2020-12-16VVRB0.090.090.0850.091,029,623770.0850.09782,644171,00015,00029030,00029,5001,189
2020-12-15VVRB0.100.1050.090.094,443,9072600.090.0953,152,693560,000256,0001,55035,000436,6002,064
2020-12-14VVRB0.0950.0950.0850.090.0186,400150.100.1028,50015,00020,00010,00012,900
2020-12-11VVRB0.0850.090.0750.08841,613680.080.09587,68561,00030,00013,00033,00034,00070,928
2020-12-10VVRB0.0850.0850.080.0850.005633,090590.080.085481,80037,0002,00035,00042,00031,490800
2020-12-09VVRB0.0850.0850.080.08340,938310.080.085220,20038,0007,00015,00060,738
2020-12-08VVRB0.080.0850.0750.081,607,5281240.080.0851,081,941106,00036,60066,000130,600135,387
2020-12-07VVRB0.0850.090.080.08-0.0051,560,120650.080.085427,850107,0004,40016,00032,070972,800
2020-12-04VVRB0.090.100.0850.085-0.0051,519,9681140.0850.09909,291135,00069,575135,00037,00081,000152,102
2020-12-03VVRB0.090.0950.0850.09817,194770.0850.09712,98939,0002,5751,00011,00012,72637,903
2020-12-02VVRB0.090.0950.0850.0950.0151,306,477850.090.095991,50058,000100,0005,00012,00057,10482,873
2020-12-01VVRB0.0950.0950.080.08-0.01682,670600.080.085525,75025,00030,00012,00060021,00067,0001,320
2020-11-30VVRB0.090.0950.0850.090.005439,279360.0850.095428,8795,0005,000400
2020-11-27VVRB0.080.0850.080.0850.005806,317800.0850.09538,273178,00031,0001,70055,999925
2020-11-26VVRB0.090.090.080.08-0.005227,810200.080.085216,0006,0002,0003,000810
2020-11-25VVRB0.0850.090.080.0850.011,269,5631140.0850.09960,000131,00013,00054,0001,32545,00061,0002,794
2020-11-24VVRB0.060.080.060.0750.005900,022930.070.075620,63254,0003,100105,0005006,000110,490300
2020-11-23VVRB0.070.080.070.071,001,291830.070.075821,28498,0001,90032,0005006,00040,1001,107
2020-11-20VVRB0.0650.070.060.070.005451,765200.060.07438,0005,0002,0005005,0001,265
2020-11-19VVRB0.0550.0650.0550.0650.005543,186240.0550.065512,0109,00012,0009,0221,154
2020-11-18VVRB0.0550.060.050.055318,252310.0550.06177,50558,00051,00030,0551,692
2020-11-17VVRB0.060.060.0550.05580,739150.0550.0651,3644,00014,00010,670705
2020-11-16VVRB0.050.060.050.06203,405150.0550.06189,6003,0006,0003004,000505
2020-11-13VVRB0.0550.060.0550.055130,145190.0550.0695,25023,0002,0008,0001,895
2020-11-12VVRB0.0550.0550.050.0550.005141,403140.050.055121,00020,000100303
2020-11-11VVRB0.0550.060.050.05-0.01138,876240.050.055135,9481,7781,150
2020-11-10VVRB0.060.060.060.0614,72660.0550.0614,126600
2020-11-09VVRB0.060.0650.0550.06261,376260.0550.06195,37519,00011,0001,00035,0001
2020-11-06VVRB0.060.060.050.055170,300190.0550.06129,9009,00030,0001,400
2020-11-05VVRB0.0550.060.0550.06279,480280.0550.06107,234121,00027,15018,0004,8001,296
2020-11-04VVRB0.060.060.0550.060.005172,281250.060.065150,5315,0006,0005,0005,000750
2020-11-03VVRB0.060.060.0550.05582,510120.050.0629,00016,00020,00050017,00010
2020-11-02VVRB0.060.060.0550.055-0.005244,775200.050.06175,40037,0001,00021,0009,0001,375
2020-10-30VVRB0.060.060.0550.06337,319370.0550.06211,15949,0008,00051,00017,000710
2020-10-29VVRB0.050.0650.050.0550.013,255,4831920.0550.062,263,050422,000302,00136,00061,000166,0704,962
2020-10-28VVRB0.050.050.0450.05224,500260.0450.0542,00084,00034,0006,00049,0009,000500
2020-10-27VVRB0.050.050.0450.045502,510230.0450.05298,50056,000100,00026,00022,00010
2020-10-26VVRB0.0450.0450.0450.045122,635120.0450.05122,62015
2020-10-23VVRB0.0450.0450.0450.0450.005175,000140.040.04586,00027,00052,00010,000