02:28:57 EST Wed 28 Feb 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
2024-02-27VVRB0.0550.060.050.05585,297220.050.05524,57710,00011,00010039,000
2024-02-26VVRB0.060.060.0550.055-0.00548,10090.0550.0643,8004,000
2024-02-23VVRB0.060.060.060.0616,87760.0550.06774,00012,000800
2024-02-22VVRB0.0550.0550.0550.055-0.0051,39530.0550.061951,000
2024-02-21VVRB0.060.060.060.063,20030.0550.062001,0002,000
2024-02-20VVRB0.060.060.0550.0629,20080.0550.0615,00011,0001,0007001,000
2024-02-16VVRB0.0650.0650.060.0674,700180.060.06535,70015,0008,00016,000
2024-02-15VVRB0.060.060.0550.06122,655230.060.06526,50022,00020,00054,000135
2024-02-14VVRB0.0650.0650.0550.055-0.00511,90280.0550.065005,0005,0001,352
2024-02-13VVRB0.0550.0650.0550.0650.00533,63090.0550.06516,0004,0003,0008010,000550
2024-02-12VVRB0.0550.060.0550.0623,42190.0550.06511,80010,0001,249
2024-02-09VVRB0.0550.060.0550.0610,52040.0550.067,5203,000
2024-02-08VVRB0.0550.060.0550.06-0.00549,750100.0550.0610,0001,00021,00020017,00050
2024-02-07VVRB0.0650.0650.0550.055-0.0125,745140.0550.06518,0005,000771,678
2024-02-06VVRB46120.0650.07111
2024-02-05VVRB0.060.070.0550.070.015234,405330.0650.07186,30010,0006,0005,0001,67224,0001,258
2024-02-02VVRB0.060.060.0550.060.00584,128150.0550.0619,77049,0002,35813,000
2024-02-01VVRB0.060.060.0550.055-0.00597,200220.050.0649,50016,0001,0009,00021,000700
2024-01-31VVRB0.060.060.060.06-0.00545,600100.060.06510,0006,00029,000600
2024-01-30VVRB0.0650.0650.060.0617,48860.060.06510,0001,0004886,000
2024-01-29VVRB0.0550.0650.0550.060.01277,641290.0550.0689,80047,00044,0009,00030077,000210,000
2024-01-26VVRB0.0550.060.050.05-0.005184,800320.050.05536,4008,00057,00014,00037,00030,000
2024-01-25VVRB0.060.0650.050.06-0.005617,849830.050.06319,89436,00022,0006,0007,000207,0001,42518,000
2024-01-24VVRB0.0650.0650.060.06-0.00520,00050.060.0659,0008,0001,0002,000
2024-01-23VVRB0.060.0650.060.065178,000220.060.06547,00028,0007,00096,000
2024-01-22VVRB0.0650.0650.060.06-0.0053,13790.060.0652,0001,000132
2024-01-19VVRB0.0650.0650.060.0650.00556,910180.060.06516,0004,00027,0502,0009606,000900
2024-01-18VVRB0.0650.0650.060.0650.00589,311190.060.06560030,0003,22225,00030,000489
2024-01-17VVRB0.060.0650.060.06580,000110.060.06520,00025,0004,0002,00029,000
2024-01-16VVRB0.0650.0650.060.06539,129120.060.06512,0009,0003,00011,0003,000782
2024-01-15VVRB0.070.070.0650.0753,350150.060.0724,0009,0004,0008,0003505,0003,000
2024-01-12VVRB0.070.070.070.076,00030.0650.071,0005,000
2024-01-11VVRB20010.0650.07
2024-01-10VVRB0.0650.070.0650.0717,68680.0650.0717517,000500
2024-01-09VVRB0.070.070.070.075,22340.0650.073,0002,000223
2024-01-08VVRB0.0750.0750.0650.0740,882140.0650.076,0002,00010,00025021,0001,632
2024-01-05VVRB0.070.070.070.073,14040.060.0753,040
2024-01-04VVRB0.070.070.070.0726,50050.070.07521,0005,000500
2024-01-03VVRB0.070.070.070.070.00519,93160.0650.0718,850200
2024-01-02VVRB0.0650.070.0650.070.00560,00060.0650.0710,0005,00020,0005,00010,00010,000
2023-12-29VVRB0.070.070.060.06514,803110.060.0710,0002,0001,0009003
2023-12-28VVRB0.070.070.0650.070.005120,910250.0650.076,26021,00020,00071,3001,300
2023-12-27VVRB0.070.070.0650.06596,039200.060.0722,25015,0008,0001,50048,0001,289
2023-12-22VVRB0.0650.070.060.070.005716,624610.0650.07444,55069,00012,00041,00035216,000132,0007221,000
2023-12-21VVRB0.0650.0650.060.06548,001220.060.06513,68719,0001,0001,0009507,0005,000
2023-12-20VVRB0.070.070.0650.0735,10080.0650.0731,0001,0002,0001,000100
2023-12-19VVRB0.070.070.0650.065-0.00546,00060.0650.0739,0003,0004,000
2023-12-18VVRB0.070.070.070.070.00524,04890.0650.0722,0011,0001,00030
2023-12-15VVRB0.070.070.0650.065-0.00514,44060.0650.0713,500500200
2023-12-14VVRB0.0650.070.0650.077,65740.0650.077,300
2023-12-13VVRB0.060.070.060.07139,928200.0650.0794,33314,00010,00020,000195
2023-12-12VVRB0.070.0750.070.0771,000110.0650.0758,0008,0002,0003,000
2023-12-11VVRB0.0750.0750.070.07-0.005144,727250.0650.07555,00010,00029,00049,5001,227
2023-12-08VVRB0.070.0750.070.0750.01215,829460.070.075139,4255,00019,00017,00034,000704
2023-12-07VVRB0.0750.0750.0650.065-0.01113,007280.0650.0772,46313,0008,00019,000
2023-12-06VVRB0.070.0750.070.0750.005169,475220.0650.075162,8251,0004,00050050
2023-12-05VVRB0.070.070.060.07268,475530.0650.07200,64319,00021,0008,0001,5103,00014,170
2023-12-04VVRB0.070.070.0650.070.0126,56580.060.075,9656,00014,000600
2023-12-01VVRB0.070.070.060.0630,10390.060.0725,9403,0001,000163
2023-11-30VVRB0.060.060.060.06-0.011,80030.060.071,000
2023-11-29VVRB0.070.070.070.070.00511,13090.060.072,5001,0007,00010
2023-11-28VVRB0.0650.0650.060.065-0.00535,875100.060.0718,0002,000515,200