19:24:35 EDT Mon 20 May 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
2019-05-17VABI0.0550.0550.050.0550.00525,71860.050.0552,2181,00050022,000
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
2019-04-18VABI0.060.0650.060.0650.00554,50060.0550.06554,000500
2019-04-17VABI0.0550.060.0550.055-0.00594,36190.0550.0667,21027,151
2019-04-16VABI0.0550.060.0550.060.005148,500120.050.06116,00031,0001,500
2019-04-15VABI0.0550.0550.0550.05510,00010.050.05510,000
2019-04-12VABI50010.050.055500
2019-04-11VABI0.0550.0550.050.05563,00060.050.0557,00017,00039,000
2019-04-10VABI0.0550.060.0550.060.005101,00060.0550.0683,00018,000
2019-04-09VABI0.0550.060.0550.060.00535,00040.0550.0624,00010,000500500
2019-04-08VABI0.0550.0550.050.0550.005176,000130.0550.06121,00047,0005007,000500
2019-04-05VABI0.060.060.050.05190,00090.0550.06190,000
2019-04-04VABI0.0550.060.050.060.00545,951110.050.05539,4511,0002,0005003,000
2019-04-03VABI0.050.050.050.05-0.0052,75020.050.0552,000750
2019-04-02VABI0.0550.0550.0550.05538,20070.050.05514,00015,0008,700500
2019-04-01VABI0.0550.0550.050.05-0.00514,80060.050.0553,0003,0004008,400
2019-03-29VABI0.050.0550.050.05525,50040.050.05524,0001,000500
2019-03-28VABI0.0550.0550.0550.0550.0059,50020.050.0559,000500
2019-03-27VABI0.0550.0550.050.05-0.005136,40080.0550.06135,500900
2019-03-26VABI0.0550.060.0550.055273,200160.0550.06271,2002,000
2019-03-25VABI0.0550.0550.0550.05548,20050.0550.0648,000100100
2019-03-22VABI0.0550.0550.0550.05510,00010.0550.0610,000
2019-03-21VABI0.0550.0550.0550.055-0.00572,00060.0550.0624,00048,000
2019-03-20VABI0.0550.060.0550.055-0.005165,982130.0550.0643,00011,000100,98211,000
2019-03-19VABI0.060.060.060.0662,10080.0550.0662,100
2019-03-18VABI0.0550.0550.0550.055-0.0051,00010.0550.061,000
2019-03-15VABI0.060.0650.060.060.005115,050150.0550.0698,00016,0001,050
2019-03-14VABI0.060.060.0550.055-0.005145,669130.0550.0650,00045,00015,00035,000669
2019-03-13VABI0.060.0650.060.06125,890100.0550.0682,00017,00018,0008,000890
2019-03-12VABI0.0550.060.050.055480,900370.0550.06210,90019,00018,00070,000163,000
2019-03-11VABI0.0550.0550.0550.05528,81960.050.05512,00010,0008196,000
2019-03-08VABI0.0550.0550.050.0550.005158,500100.050.0552,5004,000107,00045,000
2019-03-07VABI0.050.0550.050.0545,470100.050.05515,97010,00050019,000
2019-03-06VABI0.050.050.055
2019-03-05VABI0.050.0550.050.05109,429260.050.05589,0775,00015,352
2019-03-04VABI0.050.050.050.05113,500280.0450.055113,500
2019-03-01VABI0.050.0550.0450.051,170,455790.050.055356,455119,000113,000114,0008,00010,00090,000360,000
2019-02-28VABI0.050.0550.050.055336,000190.050.055278,00014,0005,00039,000
2019-02-27VABI0.0550.0550.050.05-0.005164,285310.050.055130,71023,0004,0005756,000
2019-02-26VABI0.0550.0550.050.055313,421230.050.05512,77725,0006,000243,64426,000
2019-02-25VABI0.0550.060.050.05-0.005910,815880.050.055271,4009,000230,0003,00055,000323,41519,000
2019-02-22VABI0.060.060.0550.055-0.005388,960230.0550.0655,96017,0002,0004,000162,000148,000
2019-02-21VABI0.060.060.0550.055-0.00517,80040.0550.0610,0008007,000