21:24:11 EST Sun 26 Jan 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
2020-01-24VABN0.090.090.090.090.005134,570110.0850.0910,4205,0008,000110,0001,150
2020-01-23VABN0.090.090.080.085203,155310.0850.09169,5524,00012,0006,00011111,111381
2020-01-22VABN0.0850.0950.0850.085-0.005153,015260.0850.0945,00066,00030,0003,0001,0006,5001,015
2020-01-21VABN0.0950.0950.090.0973,198140.0850.0965,0008,000198
2020-01-20VABN0.0950.0950.090.09-0.005472,385210.090.095409,20037,00026,000185
2020-01-17VABN0.0950.0950.090.0950.005403,960320.090.095307,6509,00082,5001,4055002,905
2020-01-16VABN0.0950.0950.090.09107,750170.090.09598,7503,0005,0001,000
2020-01-15VABN0.0950.0950.090.0927,567140.090.09518,5077,0001,200160
2020-01-14VABN0.0950.0950.090.09-0.005132,152150.0850.095130,0521,0001,100
2020-01-13VABN0.0950.100.0950.095-0.005406,285300.090.095384,7955,5002,00010,3453,000300
2020-01-10VABN0.0950.100.0950.10113,166160.0950.1041,66610,0003,0009,5003,00046,000
2020-01-09VABN0.0950.100.0950.1058,100110.0950.1021,70050020070035,000
2020-01-08VABN0.0950.100.0950.100.005122,00080.0950.10102,00012,0008,000
2020-01-07VABN0.100.100.0950.09589,000110.0950.1051,00023,00015,000
2020-01-06VABN0.100.100.0950.095187,870340.0950.10101,50052,00010,00075018,0004,500870
2020-01-03VABN0.0950.100.090.095439,299350.090.10195,08055,00026,0007,5002,000153,719
2020-01-02VABN0.100.100.090.0950.005131,500120.090.10130,0001,000500
2019-12-31VABN0.0950.100.090.09402,204590.090.10359,68330,0009,0002,0001,521
2019-12-30VABN0.090.090.0850.09123,406150.0850.095120,9002,000506
2019-12-27VABN0.0850.090.0850.090.01499,188370.0850.095404,13519,0007510,0007552,903
2019-12-24VABN0.090.090.080.08-0.005177,884230.080.08579,65040,00014,00050023,50020,000234
2019-12-23VABN0.090.090.0850.0850.005114,398270.080.08582,7641,00050029,500500134
2019-12-20VABN0.0850.090.080.08-0.005462,755220.080.09441,1331,00020,000622
2019-12-19VABN0.0750.0850.0750.0850.01209,885190.080.085202,8853,0004,000
2019-12-18VABN0.0850.0850.0750.075-0.01148,415190.0750.08146,3661,13383383
2019-12-17VABN0.080.0850.080.0850.005590,890400.080.085567,1908,0004007,4007,000900
2019-12-16VABN0.080.080.080.080.00538,05070.0750.0813,05025,000
2019-12-13VABN0.0750.0750.070.07-0.005122,732140.0750.08117,0005,00028383200166
2019-12-12VABN0.080.080.070.075268,516240.0750.08174,60043,00050,000250666
2019-12-11VABN0.0750.0750.070.0750.005589,202300.070.075470,70262,0005,00051,500
2019-12-10VABN0.070.0750.070.0749,666120.070.07548,500333333500
2019-12-09VABN0.0650.0750.0650.07159,332220.070.07593,82157,0008,000511
2019-12-06VABN0.070.0750.070.0750.005580,625200.070.075496,82774,0008,0001,798
2019-12-05VABN0.070.0750.070.07268,899300.070.075231,00017,00020,00041641667
2019-12-04VABN0.0750.0750.070.07-0.005168,582210.070.07574,00019,00045,0003820,03810,000506
2019-12-03VABN0.080.080.0750.075-0.005189,330250.070.075126,5001,00014,00047,000830
2019-12-02VABN0.080.080.0750.075230,320130.0750.0820,32050,00014,00030,00065,00051,000
2019-11-29VABN0.070.080.070.080.015482,000260.0750.08299,00045,00047,00010,00030,00051,000
2019-11-28VABN0.070.070.0650.065-0.005195,00090.0650.07195,000
2019-11-27VABN0.070.070.0650.07299,641310.070.075193,81829,0002,00074,000823
2019-11-26VABN0.080.080.0650.07-0.0151,322,837840.0650.07754,837213,00090,00066,00050095,500103,000
2019-11-25VABN0.0850.090.0750.08652,220750.080.085448,60035,000105,00045,00018,000620
2019-11-22VABN0.080.080.0750.080.005245,126250.0750.08229,0006,00010,000126
2019-11-21VABN0.070.0750.070.075155,510140.0750.0883,0008,0004,0001,00059,000510
2019-11-20VABN0.080.080.0750.075107,617180.0750.0835,00029,00090035,9006,000817
2019-11-19VABN0.080.080.0750.080.00523,00040.0750.088,00015,000
2019-11-18VABN0.070.0750.070.0750.00561,866210.0750.0819,5009,0001,0005009,50021,0001,366
2019-11-15VABN0.0750.0750.070.07470,432420.070.075232,725148,00044,00015,00097527,9751,757
2019-11-14VABN0.070.0750.070.07288,030240.070.075179,8306,0009,00092,0001,200
2019-11-13VABN0.0650.070.0650.070.005323,650290.0650.0753,800193,00050075,500850
2019-11-12VABN0.070.070.0650.07462,511230.0650.0766,01132,00011,00050025,000328,000
2019-11-11VABN0.070.070.0650.07152,325220.0650.07125,00023,0001,0001,5001,000500325
2019-11-08VABN0.070.070.0650.07336,070300.0650.07272,7003,00093857,0009381,494
2019-11-07VABN0.070.070.0650.07522,000220.0650.07263,00030,00026,00033,00020,000150,000
2019-11-06VABN0.070.070.0650.06539,025100.0650.0721,00014,0006402,0001,385
2019-11-05VABN0.070.070.0650.065-0.005127,529260.0650.0744,5001,00072,0007,0001,6001,000429
2019-11-04VABN0.0650.070.0650.070.005444,619460.0650.07228,15197,0005,000984113,000484
2019-11-01VABN0.0650.070.0650.065-0.005209,400300.0650.07130,40063,00016,000
2019-10-31VABN0.0750.0750.0650.07373,265550.0650.07202,56538,00069,50080044,80015,0002,600
2019-10-30VABN0.070.0750.070.07-0.005428,925330.070.075150,32520,00065,00050,00020,000123,600
2019-10-29VABN0.0750.080.0750.075152,850320.070.075141,2009,0007001,000500450
2019-10-28VABN0.080.080.0750.080.005369,415430.0750.08292,50024,0001,88018,98031,0001,055