15:57:36 EDT Sun 21 Jul 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
2019-07-19VABI0.0750.0750.0750.075640,962220.070.075608,0009005048153131,000
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
2019-06-18VABI0.0550.0550.050.0526,05240.050.05510,00052615,000526
2019-06-17VABI0.0550.0550.05685,510190.050.055301,4603,00051,000330,050
2019-06-14VABI0.05250.0550.05250.05557,70050.050.05515,0002,00050040,200
2019-06-13VABI0.050.0550.050.05-0.00550,00030.050.05510,00030,00010,000
2019-06-12VABI0.0450.0550.0450.05517,700210.050.055342,00012,00013,000600107,000500
2019-06-11VABI0.050.050.050.05-0.005659,500160.0450.05499,500160,000
2019-06-10VABI0.0550.050.055
2019-06-07VABI0.050.0550.050.05-0.00510,50040.050.0555,0005,000500
2019-06-06VABI0.0550.0550.050.0550.005147,400100.050.055103,00019,00025,000400
2019-06-05VABI0.0550.0550.050.05-0.005201,000260.050.055117,00040,00018,0001,00025,000
2019-06-04VABI0.050.0550.050.05250.0075316,220230.050.055294,22022,000
2019-06-03VABI0.050.050.0450.045-0.005360,935150.0450.05330,00030,000935
2019-05-31VABI0.050.050.050.05365,350120.0450.05365,350
2019-05-30VABI0.050.050.050.0550,00030.0450.0550,000
2019-05-29VABI0.050.050.050.05166,500100.0450.05166,000500
2019-05-28VABI0.050.050.050.05166,817100.050.055166,817
2019-05-27VABI0.050.050.050.055,00010.050.0555,000
2019-05-24VABI0.050.0550.050.05543,50040.050.05522,00021,000500
2019-05-23VABI0.0550.0550.0550.05521,00020.050.05521,000
2019-05-22VABI0.0550.0550.0550.0551,50020.050.0551,500
2019-05-21VABI0.050.0550.050.05526,00020.050.0551,00025,000
2019-05-17VABI0.0550.0550.050.0550.00525,71860.050.0552,2181,00050022,000
2019-05-16VABI0.0550.0550.050.0512,80060.050.0551,0001,4004002,0008,000
2019-05-15VABI0.0550.0550.0550.0550.00550,00010.050.05550,000
2019-05-14VABI0.0550.0550.0550.0550.0059,00030.050.0554,0003,0002,000
2019-05-13VABI0.0550.0550.050.0540,02680.050.05533,0005266,000500
2019-05-10VABI0.0550.0550.050.0550.00517,00050.050.0555,00010,0001,0001,000
2019-05-09VABI0.050.050.055
2019-05-08VABI0.050.050.050.0530,95380.050.05529,0031,000500450
2019-05-07VABI0.050.050.050.05136,820100.0450.05136,820
2019-05-06VABI0.050.050.050.0542,42050.050.05542,420
2019-05-03VABI0.050.0550.050.0550.0052,00020.050.0551,0001,000
2019-05-02VABI0.050.050.050.05104,56790.050.055103,817750
2019-05-01VABI0.050.0550.050.051,768,000320.050.0551,399,00058,00020,000134,00082,00075,000
2019-04-30VABI0.0550.0550.050.05-0.00526,00040.050.05526,000
2019-04-29VABI0.060.0650.050.05-0.01673,536300.050.055398,03640,00013,400170,10052,000
2019-04-26VABI0.0550.060.0550.0692,000120.0550.0631,00018,00015,50050027,000
2019-04-25VABI0.060.060.060.060.00530,00020.0550.0630,000
2019-04-24VABI0.060.060.0550.055-0.00538,00040.0550.0638,000
2019-04-23VABI0.0550.060.0550.060.005264,000160.0550.065256,0008,000
2019-04-22VABI0.0550.060.0550.055-0.01238,350160.0550.06237,200400400350