10:30:41 EDT Sat 19 Oct 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
2019-10-18VABN0.1150.1150.110.11562,800200.110.11517,00012,0003503,00035010030,000
2019-10-17VABN0.120.120.110.11-0.01291,571340.110.115129,5001,00020,00020,00052,57168,500
2019-10-16VABN0.110.120.1050.120.005213,339410.110.12184,9111,5006,50042820,000
2019-10-15VABN0.1150.1150.110.115-0.005526,775550.1150.12421,50021,50011,60010027,07545,000
2019-10-11VABN0.120.1250.110.12456,732690.1150.125331,29221,50033,6975,00019720,0001,04644,000
2019-10-10VABN0.1250.130.1150.12-0.005396,494600.1150.12201,97124,50046,00024,50026,02373,500
2019-10-09VABN0.140.140.1250.125-0.015812,934840.1250.13471,78438,0008,5005,00020,500131,000138,150
2019-10-08VABN0.140.140.130.14404,497500.1350.14131,73517,50066,50030,00020857,054101,500
2019-10-07VABN0.140.1450.1350.14-0.005418,9991310.1350.14234,40923,50031,00028,50090101,500
2019-10-04VABN0.1350.1450.1350.1450.011,089,6871550.140.145587,73248,900142,69319314,00083,169213,000
2019-10-03VABN0.120.1350.120.1350.0251,914,0522060.130.135966,76156,00085,500157,774274297,743350,000
2019-10-02VABN0.1050.110.1050.105359,915570.1050.11221,40050022,0005,00010,00039,01562,000
2019-10-01VABN0.1050.1050.100.1050.005303,603230.100.105126,00025,00078,10374,500
2019-09-30VABN0.100.1050.100.10-0.005203,400330.100.105157,5505,00013,00035027,500
2019-09-27VABN0.110.110.1050.11233,677300.100.1176,50032,50012,25025030,17782,000
2019-09-26VABN0.110.110.1050.11238,939210.1050.1180,0006,50037027,00075,06950,000
2019-09-25VABN0.110.110.1050.110.005280,178330.1050.11141,51211,0004,50010,000100,66612,500
2019-09-24VABN0.1050.1050.100.105138,788290.100.10524,51021,5001895,50018983,4003,500
2019-09-23VABN0.110.110.100.105-0.005548,833340.1050.11423,00036,00033321,00026,00042,500
2019-09-20VABN0.1050.110.100.110.005445,796720.1050.11294,05050058,40010,0005666,00030,78045,500
2019-09-19VABN0.120.120.1050.105-0.0151,804,6901680.100.11911,930134,500189,46642,00096649,000304,828172,000
2019-09-18VABN0.130.130.120.12-0.011,133,5921280.120.125227,050109,00055,00028,000250,000499,540165,000
2019-09-17VABN0.130.1350.120.130.005743,601660.1250.13447,30020,0008,52052010,000198,26159,000
2019-09-16VABN0.1250.130.1250.125-0.005110,167190.1250.1379,7008,0005,36511,0003652375,500
2019-09-13VABN0.140.140.1250.13-0.005404,166610.1250.13150,9667,0001001,00010030,00088,500126,500
2019-09-12VABN0.1450.1450.1350.135-0.005159,822190.1350.14119,30022029,50022058210,000
2019-09-11VABN0.140.140.1350.140.005250,911190.1350.1422,00015,00030337,000303805175,500
2019-09-10VABN0.1250.140.1250.140.015708,746590.130.14314,43015,50060,00014,0002,000150,316152,500
2019-09-09VABN0.140.140.1250.125-0.01608,664710.1250.135144,55059,50030,0005,000350,61419,000
2019-09-06VABN0.130.1350.130.1350.005402,649510.130.135218,34935,500107,6505,00015036,000
2019-09-05VABN0.130.1350.1250.13-0.005719,050740.130.135363,00077,500104,50010,00064,050100,000
2019-09-04VABN0.1450.1450.130.14-0.005695,231770.130.14288,93161,0001,50013,0004,50028,500179,300118,500
2019-09-03VABN0.1450.1450.140.1450.005882,024870.140.145181,20030,69271,00070,50038028,000387,752112,500
2019-08-30VABN0.1450.150.140.145398,963770.140.145264,52349,0003,00013,0004,00044065,000
2019-08-29VABN0.1450.150.140.145368,705530.140.145204,27546,0007,5751,5003,0753,00075,28028,000
2019-08-28VABN0.1450.150.140.145457,782750.140.145201,86060,50042,00015,00016,00050,42272,000
2019-08-27VABN0.150.1550.1450.145-0.011,074,9691200.1450.15411,00574,00054,50057,23223273,500263,500141,000
2019-08-26VABN0.150.160.150.160.01775,400960.150.155450,16867,50030,50035,00012,00041,232139,000
2019-08-23VABN0.1450.150.1350.14-0.0051,378,1061310.140.15527,60673,50052,00036,5005,000571,500112,000
2019-08-22VABN0.150.1550.140.145-0.011,086,9491170.140.15805,0005,00032,50011,00015,00037,116181,333
2019-08-21VABN0.1550.160.1550.155943,8661240.1550.16258,80032,50063,9007,50040028,500384,766167,500
2019-08-20VABN0.1750.1750.1350.155-0.033,053,8663760.150.1551,353,713204,500112,143140,000143129,000320,667793,700
2019-08-19VABN0.190.190.180.185482,607420.180.185382,8523,00011,00022,00039,75524,000
2019-08-16VABN0.180.190.1750.1851,301,5641070.180.191,019,21436,0006,00050,50027,350162,500
2019-08-15VABN0.1950.1950.1750.185-0.0151,567,4991900.180.185825,085114,00034,300141,5003007,500226,414218,400
2019-08-14VABN0.210.2150.200.20-0.01515,214470.1950.20363,50015,00017,00017,50010,00062,21430,000
2019-08-13VABN0.220.220.210.21-0.005255,548360.210.22204,75031,13519,663
2019-08-12VABN0.220.220.2150.215449,017590.2150.22350,1508,00050059,20020010,0001,46719,500
2019-08-09VABN0.210.220.210.215657,378740.2150.22374,08334,00010,00015,50010,00094,795119,000
2019-08-08VABN0.2150.220.210.215210,000290.210.215103,00013,00023,50010,00026,00034,500
2019-08-07VABN0.220.2250.2150.22-0.01601,100840.210.22335,30046,50021,50059,00010,00021,50044,30063,000
2019-08-06VABN0.2350.2350.220.23-0.005558,875880.2250.23379,7256,50023,50031,5004,00067,15046,500
2019-08-02VABN0.2150.2350.2150.2250.015423,113780.2250.23294,41513,50015,00010,0005,00026,69858,500
2019-08-01VABN0.200.210.1950.210.005524,214950.2050.21310,1299,00032,00057,50052,58563,000
2019-07-31VABN0.210.2150.200.205-0.005334,675670.200.205256,87523,0001,00010,00020010043,500
2019-07-30VABN0.2250.2250.210.21-0.02497,9111070.210.215333,7364,00012,90023,5002,2255,00052,05064,500
2019-07-29VABN0.230.2350.220.23-0.005377,681670.2250.235231,23626,0004,00054,50025,94536,000
2019-07-26VABN0.2350.240.230.235175,936290.230.235130,50045025,30075018618,750
2019-07-25VABN0.2350.2450.230.235-0.005302,095530.230.24237,8401,9007201,12026,51534,000
2019-07-24VABN0.240.2450.2350.240.005421,176600.240.245333,98720026,48960,500
2019-07-23VABN0.250.250.230.235-0.02566,518870.2350.24413,3902,00013,23611,8521,0401,00025,60098,400
2019-07-22VABN0.2450.260.240.2550.015439,057750.250.255258,5064,23046,50023051,09178,500