20:41:00 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-18VABI0.090.0950.090.0950.00560,77050.090.09542,00077018,000
2019-09-17VABI0.100.100.090.09-0.01782,575710.090.095614,57550020,5006,00043,00098,000
2019-09-16VABI0.0950.100.0950.100.00562,398130.0950.1030,62621,00077210,000
2019-09-13VABI0.0950.100.090.095230,000140.090.095220,00010,000
2019-09-12VABI0.100.100.0950.095-0.005306,024290.0950.10223,30011,00020,0777757051,000
2019-09-11VABI0.0950.100.090.100.00579,380140.0950.1077,3802,000
2019-09-10VABI0.0950.0950.0950.0950.00539,00030.090.0955,0001,00033,000
2019-09-09VABI0.0950.100.090.09114,000160.090.10112,0002,000
2019-09-06VABI0.0950.0950.090.09-0.01307,147270.090.095211,50020,00015,00064760,000
2019-09-05VABI0.0950.100.090.100.005157,300480.0950.1082,30020,0004,0005,00046,000
2019-09-04VABI0.0950.100.090.0950.005453,948410.090.10442,05010,0005001,398
2019-09-03VABI0.0950.100.090.0950.005685,812420.090.095555,63619,00043,0001,17667,000
2019-08-30VABI0.090.0950.0850.09138,700150.090.095115,00010,0003,8508509,000
2019-08-29VABI0.090.090.0850.090.005964,714510.0850.09844,71424,00019,00063,00014,000
2019-08-28VABI0.090.090.0850.085-0.005106,00060.0850.0981,00020,0005,000
2019-08-27VABI0.0850.090.0850.090.005543,100520.0850.09461,20043,00017,50050090020,000
2019-08-26VABI0.0850.090.080.085628,526350.080.085517,12635,00016,00040060,000
2019-08-23VABI0.0850.0850.080.08-0.005614,600270.080.085526,00060,00016,00060012,000
2019-08-22VABI0.0850.0850.080.085150,900110.080.085150,900
2019-08-21VABI0.0850.0850.0850.08534,600120.080.08533,000800800
2019-08-20VABI0.0850.0850.0850.085202,147180.080.085190,14710,0005005001,000
2019-08-19VABI0.0850.0850.080.085278,300190.080.085187,70020,00060,00060010,000
2019-08-16VABI0.090.090.080.085-0.005490,800210.080.085488,6001,0002001,000
2019-08-15VABI0.0850.090.0850.090.005369,212250.0850.09352,74612,5002,0005001,466
2019-08-14VABI0.0850.0850.0850.085420,017190.080.085418,0005001,517
2019-08-13VABI0.090.090.080.08-0.005161,728320.080.09123,7686,0009009002,16028,000
2019-08-12VABI0.090.090.0850.085-0.01514,853390.0850.09487,4507,00040320,000
2019-08-09VABI0.080.0950.080.0950.01515,397990.090.095423,2717,00049,70070072634,000
2019-08-08VABI0.090.090.0850.085131,398240.080.085105,39826,000
2019-08-07VABI0.0750.090.070.0850.011,323,004730.0750.0851,086,83324,00023,0004,171185,000
2019-08-06VABI0.070.0750.0650.0750.005278,337230.070.075175,00025,00055025,0005501,23751,000
2019-08-02VABI0.070.0750.070.0781,91080.070.07556,00020,0005004105,000
2019-08-01VABI0.0750.0750.070.07710,900360.070.075657,90014,00050050038,000
2019-07-31VABI0.0750.0750.070.07-0.005857,910200.070.075654,50012,00030,00075,41086,000
2019-07-30VABI0.0750.0750.0750.0755,12320.070.0755,000123
2019-07-29VABI0.0750.0750.0750.07550,500110.070.07539,50011,000
2019-07-26VABI0.070.0750.070.075145,00050.070.075130,00015,000
2019-07-25VABI0.0750.0750.070.07551,600110.070.07544,5002,7007001,7002,000
2019-07-24VABI0.0750.0750.070.075152,500100.070.075152,000500
2019-07-23VABI0.070.0750.070.075464,900140.070.075413,00070070050050,000
2019-07-22VABI0.0750.0750.0750.07589,50090.070.07589,000500
2019-07-19VABI0.0750.0750.0750.075640,962220.070.075608,0009005048153131,000
2019-07-18VABI0.0750.0750.070.075233,200130.070.075151,20050050056,00025,000
2019-07-17VABI0.070.0750.070.07544,483120.070.07524,0831,20020019,000
2019-07-16VABI0.0750.0750.070.075112,500110.070.07588,5002,00022,000
2019-07-15VABI0.070.0750.070.0750.00586,00080.070.07553,00015,0009,0009,000
2019-07-12VABI0.0750.0750.0650.0749,000100.070.07538,00050050010,000
2019-07-11VABI0.0650.070.0650.0710,00020.0650.0710,000
2019-07-10VABI0.0650.0750.0650.07-0.00550,600140.0650.07546,0002001,4003,000
2019-07-09VABI0.0750.0750.070.0750.005259,800150.0650.075239,00080020,000
2019-07-08VABI0.070.070.070.0751,40060.0650.07550,800300300
2019-07-05VABI0.070.070.070.07184,775220.0650.07170,70013,000790285
2019-07-04VABI0.070.070.0650.070.005156,930120.0650.07143,0002,00093011,000
2019-07-03VABI0.0650.0650.0650.06587,850150.0650.0785,3502,000500
2019-07-02VABI0.0650.0650.0650.0650.0055,60030.060.0651,6004,000
2019-06-28VABI0.060.0650.060.0650.0180,251150.060.06545,00018,0002,2309,0002305,000791
2019-06-27VABI0.060.0650.0550.0650.00593,450220.060.06576,50010,0001,9505,000
2019-06-26VABI0.060.0650.060.06-0.005115,000130.060.06591,0003,0002,00019,000
2019-06-25VABI0.0650.0650.060.06-0.005578,500220.060.065478,50015,00020,00035,00030,000
2019-06-24VABI0.060.070.060.0650.005351,659270.060.065303,65922,0005,00021,000
2019-06-21VABI0.060.0650.0550.06263,000180.0550.06243,0005,00015,000
2019-06-20VABI0.0550.060.0550.060.01868,877420.0550.065636,60053,00015,00053,27760,00051,000
2019-06-19VABI0.0550.0550.050.0550.0051,639,700540.050.0551,178,50092,00053,00040,10030,1008,00079,000159,000