08:02:00 EDT Thu 15 Apr 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
2021-03-10VVRB0.090.0950.095
2021-03-09VVRB0.090.090.095
2021-03-08VVRB0.090.0950.0850.0950.005850,688850.090.095629,060125,00049,0007,0001,00036,0003,628
2021-03-05VVRB0.080.090.0750.090.01798,953830.0850.09476,38985,00052,50067,0001,25010,000106,000814
2021-03-04VVRB0.0850.0850.0750.08-0.0052,037,0341240.0750.081,516,010223,00080,82420,000500125,00071,000700
2021-03-03VVRB0.090.090.080.08-0.01746,823790.080.085517,658114,00017,0008,00075055,00032,0002,415
2021-03-02VVRB0.090.090.0850.09618,125610.0850.09194,57995,00054,00045,00025040,000186,4892,807
2021-03-01VVRB0.090.0950.0850.091,169,905890.0850.09839,282126,00021,00046,000136,4001,223
2021-02-26VVRB0.100.100.090.095748,599630.090.10448,56338,00087,00057,00019,00096,7772,259
2021-02-25VVRB0.0950.0950.090.09985,702740.090.095393,503214,000214,35050,0005,000108,000849
2021-02-24VVRB0.0950.100.090.0951,587,4751080.090.095688,550545,00043,95072,00025,000211,4441,531
2021-02-23VVRB0.100.100.090.095-0.0051,471,1081670.0950.101,083,761272,00047,00029,00044012,00026,000726
2021-02-22VVRB0.100.1050.0950.095522,055760.0950.10279,555143,00025,6665,0002004,00063,2771,357
2021-02-19VVRB0.100.100.0950.100.005542,021850.0950.10264,712110,0009,00060,00045095,0002,669
2021-02-18VVRB0.0950.100.090.095773,962950.0950.10505,19748,00089,00019,0001,375110,890500
2021-02-17VVRB0.090.0950.090.0951,166,6211300.090.095731,791122,000105,00034,00010,000159,0002,630
2021-02-16VVRB0.100.100.090.095-0.0052,000,7841510.090.0951,369,920366,500118,50010,000133,9501,914
2021-02-12VVRB0.100.100.0950.10495,290400.0950.10211,690150,00040,50093,000100
2021-02-11VVRB0.100.100.0950.10322,846300.0950.10283,00015,0004,50020,000346
2021-02-10VVRB0.1050.1050.0950.10-0.005961,724900.0950.10756,274119,50020,00010,00055,000950
2021-02-09VVRB0.0950.1050.0950.1050.0151,012,2171010.100.105644,874191,00096,10033,00015,00027,0004,910
2021-02-08VVRB0.090.100.090.09-0.011,893,3072020.090.095775,544297,000131,000331,500335,50022,763
2021-02-05VVRB0.100.100.0950.10366,446450.0950.10303,34651,5001006,0002505,000250
2021-02-04VVRB0.1050.110.0950.10876,0541250.0950.10523,549236,00020,50059,50034,3792,026
2021-02-03VVRB0.0950.1050.0950.100.005498,040820.100.105208,150110,00028,90043,00010,00096,500590
2021-02-02VVRB0.0950.100.090.095-0.005155,111340.090.095136,2358,5006,0003,0001,000376
2021-02-01VVRB0.100.100.0950.101,418,6931280.0950.10764,826191,500154,70077,5002001,000228,831136
2021-01-29VVRB0.100.1050.100.10639,084560.100.105394,494114,50050014,50073,50040,5001,090
2021-01-28VVRB0.100.1050.100.10-0.005653,453540.0950.10328,232179,00020,00068,50050,0006,5001,221
2021-01-27VVRB0.110.110.100.105-0.0051,315,4051270.100.105944,005165,000112,5004,00018,00071,500400
2021-01-26VVRB0.110.110.1050.11809,428970.1050.11378,467156,50029,00010,00025072,000152,50010,711
2021-01-25VVRB0.1050.110.100.110.011,183,420750.1050.11780,100227,00076,00037,00063,000320
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