17:49:45 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-06-02VABI0.0850.090.0850.09316,762370.0850.09286,00013,00017,000762
2020-06-01VABI0.090.090.0850.090.005125,000130.0850.09110,00010,0005,000
2020-05-29VABI0.0850.090.0850.085188,800190.0850.09167,80020,0001,000
2020-05-28VABI0.080.090.080.085115,676200.080.09112,9448661,866
2020-05-27VABI0.0850.0850.080.085224,719230.080.085170,00047,0007,000719
2020-05-26VABI0.090.090.080.08-0.01203,717180.080.085190,00011,0005002,217
2020-05-25VABI0.0850.090.080.090.01498,248260.080.09496,283700700565
2020-05-22VABI0.0850.0850.080.08283,365410.080.085161,80091,0002530,00025515
2020-05-21VABI0.080.0850.080.085113,034120.080.085100,6007171,21710,000500
2020-05-20VABI0.090.090.080.085602,495670.080.09511,40054,00050013,00022,5001,095
2020-05-19VABI0.0750.0850.0750.0850.01671,987530.080.085638,08728,0004,0001,900
2020-05-15VABI0.070.0750.070.0750.005694,776510.0650.075588,77628,0005,00067,0006,000
2020-05-14VABI0.060.070.060.06-0.005222,000150.060.07121,00078,0003,00020,000
2020-05-13VABI0.060.0650.060.065126,650170.060.06569,0006,0006,00035,00010,000650
2020-05-12VABI0.0650.070.0650.065250,600180.060.065225,00012,00013,000600
2020-05-11VABI0.0650.0650.0650.065104,01070.060.065104,010
2020-05-08VABI0.060.070.060.070.005129,037160.0650.07109,0002,00012,0005,0001,037
2020-05-07VABI0.060.0650.060.06548,840100.060.06529,0002,0004,0002,0005008,0002,500840
2020-05-06VABI0.0650.0650.0650.065-0.005146,841140.060.065133,0006,0006,0001,841
2020-05-05VABI0.070.070.070.0790,40060.0650.0790,400
2020-05-04VABI0.070.0750.070.070.005171,000110.060.07118,00033,00020,000
2020-05-01VABI0.070.070.060.065135,850150.060.0753,35055,00021,0006,000500
2020-04-30VABI0.0650.0650.0650.065237,111140.060.065199,00038,000111
2020-04-29VABI0.060.0650.060.065347,500150.060.065337,50010,000
2020-04-28VABI0.0650.0650.060.06-0.00519,00020.060.0658,00011,000
2020-04-27VABI0.0650.0650.060.065207,729200.060.065170,7299,00028,000
2020-04-24VABI0.0650.0650.0650.06599,637130.060.06572,14021,0005,0001,497
2020-04-23VABI0.060.0650.060.0650.005614,650450.0550.065575,90014,00020,0007503,0001,000
2020-04-22VABI0.060.060.0550.060.005170,900130.0550.06167,0004003,000400100
2020-04-21VABI0.060.060.0550.055-0.01638,100240.0550.06602,0001,0005033,0002,050
2020-04-20VABI0.060.0650.0550.0650.005274,630530.0550.06263,3004,0001,8304,0005001,000
2020-04-17VABI0.060.0650.060.065205,594260.060.065134,00034,0004,00014,00019,000594
2020-04-16VABI0.0650.0650.060.065120,59790.060.0651,15071,00048,000447
2020-04-15VABI0.060.0650.060.0650.005199,000110.060.065185,0002,00012,000
2020-04-14VABI0.0550.060.0550.060.005582,900440.0550.06497,5006,00013,0009,00046,00010,0001,400
2020-04-13VABI0.050.0550.0450.0550.0051,015,927310.050.055886,10049,00045,00010,0004,00021,000827
2020-04-09VABI0.050.0550.0450.050.005406,600220.050.055221,60012,00041,000132,000
2020-04-08VABI0.0450.050.0450.04520,00030.0450.0520,000
2020-04-07VABI0.050.050.050.050.00515,00020.0450.0515,000
2020-04-06VABI0.050.050.040.045-0.005257,520390.0450.05173,52032,0003,00036,00012,0001,000
2020-04-03VABI0.0450.050.0450.050.00593,600140.0450.0579,0006,0001,0007,000600
2020-04-02VABI0.0450.050.0450.050.005483,000190.0450.05390,00038,0002,00050022,00030,500
2020-04-01VABI0.050.050.050.050.00517,08450.0450.0516,50054242
2020-03-31VABI0.050.050.0450.050.00512,49970.0450.053,5008,000999
2020-03-30VABI0.0450.0450.0450.045-0.005270,000190.0450.05170,00040,00047,00013,000
2020-03-27VABI0.060.060.050.05-0.005568,261300.0450.05265,111211,00060,00030,000150
2020-03-26VABI0.0550.060.0550.05554,234100.050.0653,734500
2020-03-25VABI0.0550.060.050.055186,000220.050.055182,0003,0001,000
2020-03-24VABI0.0550.060.0550.0550.005272,000220.0550.06267,0002,0002,0001,000
2020-03-23VABI0.0450.0550.0450.050.005131,000100.0450.05559,00017,00012,0003,00040,000
2020-03-20VABI0.0450.050.0450.045391,000220.0450.05311,00049,00015,00016,000
2020-03-19VABI0.0450.050.040.050.0199,000110.0450.0586,00012,0001,000
2020-03-18VABI0.0450.0450.040.04-0.005146,468100.040.05137,0008,0001,468
2020-03-17VABI0.0450.050.040.04366,870270.040.045321,5003,00026,0002,00014,000370
2020-03-16VABI0.0450.050.040.04-0.01391,800240.040.045344,80019,00050022,0005,500
2020-03-13VABI0.0450.060.0450.050.005547,500390.0450.05413,00043,00011,00068,00011,0001,500
2020-03-12VABI0.050.0550.0450.045-0.015724,625290.0450.05692,2754,00013,00014,0001,150200
2020-03-11VABI0.0550.060.0550.06200,000120.0550.06180,00016,0001,0003,000
2020-03-10VABI0.060.0650.060.06357,900210.0550.06352,4005,000500
2020-03-09VABI0.0650.0650.060.06-0.005227,600200.060.065212,9109,0005,000690
2020-03-06VABI0.070.070.060.06585,552130.0650.0759,2101,00020,0005,000342
2020-03-05VABI0.0650.070.060.0650.005432,000220.060.065302,00036,00024,00070,000
2020-03-04VABI0.0650.0650.060.06106,50090.060.06585,00021,000500
2020-03-03VABI0.0650.0650.060.06291,000250.060.06560,000165,00056,00010,000