05:21:24 EDT Wed 24 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
2019-07-23VBITK0.1550.1550.150.15-0.0155,91640.140.153,4161,0001,500
2019-07-22VBITK0.1750.1750.1750.1750.012,54020.150.18402,500
2019-07-19VBITK0.1650.150.20
2019-07-18VBITK0.1650.150.20
2019-07-17VBITK0.170.170.1650.165-0.03510,75060.150.202,6003,1505,000
2019-07-16VBITK0.200.200.200.207,13740.170.206,60048255
2019-07-15VBITK0.1950.200.1950.200.03512,22660.160.2358,2261,0003,000
2019-07-12VBITK0.1950.1950.1650.165-0.0452,00030.150.201,500500
2019-07-11VBITK0.210.200.215
2019-07-10VBITK20020.200.2112575
2019-07-09VBITK1310.200.21513
2019-07-08VBITK0.210.210.210.21-0.013,75020.200.2053,500250
2019-07-05VBITK0.220.220.220.220.0053,50010.220.2453,500
2019-07-04VBITK0.240.240.2150.215-0.0233,967180.2150.24518,00015,500467
2019-07-03VBITK0.2750.300.2350.235-0.03551,365200.2350.3041,1652,0007,700500
2019-07-02VBITK0.2250.300.2250.2350.0363,940200.270.29551,0401,90011,000
2019-06-28VBITK0.250.250.2050.205-0.025,00030.2050.223,5001,500
2019-06-27VBITK0.2750.2750.2250.225-0.06574,752210.2250.27558,005471,5001,20014,000
2019-06-26VBITK0.270.300.260.290.09164,730270.280.29157,0302504,4503,000
2019-06-25VBITK0.190.200.170.200.00569,050160.2050.28533,0004,0005032,000
2019-06-24VBITK0.160.1950.160.1950.03558,50190.160.19548,50110,000
2019-06-21VBITK0.1350.160.1350.1635,20070.1350.1615,2001,00019,000
2019-06-20VBITK0.160.160.160.160.02537,00030.1350.1637,000
2019-06-19VBITK210.1350.172
2019-06-18VBITK0.1350.1350.1350.13573520.1350.17735
2019-06-17VBITK0.1350.1350.17
2019-06-14VBITK1720.1350.1717
2019-06-13VBITK0.150.150.1350.1350.0110,02650.130.178,0002,00026
2019-06-12VBITK0.1250.130.175
2019-06-11VBITK0.1250.1250.1250.125-0.0052,11520.1250.182,000115
2019-06-10VBITK0.130.1250.175
2019-06-07VBITK0.1350.1350.1250.125-0.0130,62350.1250.1324,5004005,500223
2019-06-06VBITK0.1350.1350.1350.135-0.00510,00020.1250.148,0002,000
2019-06-05VBITK2620.130.14125
2019-06-04VBITK0.1350.1450.1350.1438,826100.140.14534,5003052,000212,000
2019-06-03VBITK0.140.180.140.180.0418,30550.140.17514,5003053,500
2019-05-31VBITK0.140.140.140.14-0.0359,00030.1350.155,0004,000
2019-05-30VBITK17010.1350.18170
2019-05-29VBITK0.1750.1750.1750.1750.024,20550.150.1751,135703,000
2019-05-28VBITK0.1550.180.1550.180.02510,00040.140.183,5006,500
2019-05-27VBITK810.140.1558
2019-05-24VBITK0.180.180.1350.155-0.02542,900110.1350.15537,8005,100
2019-05-23VBITK0.150.180.150.185,60030.150.186005,000
2019-05-22VBITK0.180.150.18
2019-05-21VBITK5620.150.18506
2019-05-17VBITK0.1750.180.160.180.00515,27370.150.1810,500132604,500
2019-05-16VBITK0.1550.1750.1550.1750.023,40070.1650.1752,950200250
2019-05-15VBITK0.1750.1750.1750.1750.021,00010.1550.1751,000
2019-05-14VBITK0.1550.1550.1550.1551,76550.1550.1751,100165500
2019-05-13VBITK0.190.190.1550.155-0.015,80040.1550.202,3003,500
2019-05-10VBITK0.1650.1650.1650.165-0.0113,55040.1550.1913,550
2019-05-09VBITK0.1750.1750.1750.17519,80060.1650.19519,800
2019-05-08VBITK0.180.180.1750.175-0.023,50020.1750.1953,500
2019-05-07VBITK5130.1750.2251
2019-05-06VBITK0.1950.1950.1950.1950.0153,00010.1750.2953,000
2019-05-03VBITK0.1950.1950.180.18-0.022,41640.180.1952,416
2019-05-02VBITK0.210.210.210.210.012,00010.180.222,000
2019-05-01VBITK0.200.200.200.200.02551520.1750.22515
2019-04-30VBITK0.180.180.1750.175-0.0234,95070.1750.2031,5003,000450
2019-04-29VBITK0.1950.1950.1950.195-0.015,00020.180.205,000
2019-04-26VBITK0.2050.1850.205
2019-04-25VBITK0.200.2050.1850.2050.02516,77280.180.2114,5722002,000