12:04:17 EDT Fri 26 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-25VBTR1.681.691.641.660.0395,1111461.641.6648,4001,10018,2003,40017,3116,700
2019-04-24VBTR1.611.691.601.650.08288,3434501.601.65224,28511,1504,10021,50030090080825,300
2019-04-23VBTR1.551.601.461.570.01157,9772201.561.60102,0128,20012,7007,50014252326,900
2019-04-22VBTR1.651.661.521.56-0.09143,7822381.521.6098,58814,6001,25015,80013710413,303
2019-04-18VBTR1.691.701.631.65-0.0541,4341121.641.6922,9542,4008005,1001004,5805,500
2019-04-17VBTR1.731.731.681.71-0.0446,885681.691.7142,1547011,800302,200
2019-04-16VBTR1.801.801.671.75-0.05166,5652041.731.76138,0508,2004,2009,7002,0001154,300
2019-04-15VBTR1.791.831.781.80-0.0277,4401121.771.8062,7601,0001,6006008020030010,900
2019-04-12VBTR1.851.871.811.81-0.0346,509431.811.8338,6251,4002,1873,50097700
2019-04-11VBTR1.861.881.821.84-0.0241,620601.831.8634,7701,3001204,400330700
2019-04-10VBTR1.891.901.811.86-0.04123,5101981.831.8979,13010,0003,10012,500482,0005,13211,600
2019-04-09VBTR1.931.941.891.90-0.0491,5211211.891.9464,2986,2006,0006,100386,2852,600
2019-04-08VBTR1.941.951.931.9392,487651.921.9687,2107003021,000401853,050
2019-04-05VBTR1.951.951.931.93-0.0258,782901.921.9446,7704,1006606,900152200
2019-04-04VBTR1.941.951.941.950.0273,793481.931.9561,7001007,7002,50035001901,100
2019-04-03VBTR1.921.951.901.9261,329571.921.9454,3543009754,2002001,300
2019-04-02VBTR1.921.951.901.92-0.02110,742761.901.9270,5674,2003,1007,9005,67519,300
2019-04-01VBTR1.891.951.891.920.0275,397581.921.9529,0003,40037,1002,8001972,900
2019-03-29VBTR1.951.951.881.90-0.0281,967801.901.9269,6005,1005,702332321,300
2019-03-28VBTR1.921.951.901.92-0.0399,304611.901.9286,1084,0002,2474,500492,400
2019-03-27VBTR1.961.961.931.95-0.01177,300741.921.95168,4671,6001,0104,900231,300
2019-03-26VBTR1.971.981.951.96-0.01156,2401031.951.96143,2001,4002,5802,8001,0605,200
2019-03-25VBTR1.981.991.921.97-0.01225,4851901.921.97194,5455,1006,0107,20053012,100
2019-03-22VBTR2.002.001.971.9895,589901.981.9968,6201,00013,6757,2561,1002383,700
2019-03-21VBTR1.992.001.971.98-0.0253,350401.981.9949,5302,500401119800
2019-03-20VBTR1.992.001.982.0037,064941.982.0016,1104,80011,0426001124,400
2019-03-19VBTR2.002.001.982.0052,220621.982.0042,4815005002,9002395,600
2019-03-18VBTR1.992.001.972.000.0275,657861.992.0061,9203,2002,6621,9971785,700
2019-03-15VBTR2.002.001.941.98-0.02107,909901.971.9991,9312,5003,4522,0003001267,600
2019-03-14VBTR2.002.001.992.00117,781511.982.00114,3521,0005001291,800
2019-03-13VBTR1.992.021.992.000.0176,182701.992.0060,4521,0006,5861448,000
2019-03-12VBTR1.992.001.962.000.0259,295711.992.0253,5091,3501364,300
2019-03-11VBTR2.002.011.971.99-0.0325,602301.971.9921,9021,0102,10090500
2019-03-08VBTR2.002.031.962.020.0460,3891521.962.0854,3561,312372,1842,500
2019-03-07VBTR2.002.001.951.9750.00543,9231281.961.9833,3407407008,543600
2019-03-06VBTR2.012.011.961.97-0.02536,399731.972.0033,5052001,5941,100
2019-03-05VBTR2.032.031.981.9950.01529,790551.982.0115,3402002,0009,3502,900
2019-03-04VBTR2.022.081.981.98-0.0788,3901591.982.0079,8361,800251008295,800
2019-03-01VBTR2.102.102.022.05-0.0771,492912.022.0655,5201,0006021214,700
2019-02-28VBTR2.202.202.092.13-0.0357,831962.092.1452,5951001662,4001702,400
2019-02-27VBTR2.182.202.122.160.03116,7951382.162.19101,1674,2003,9501,4163,5622,500
2019-02-26VBTR2.062.192.062.130.05150,6441922.112.13110,7709,30012,4111,20051,55815,400
2019-02-25VBTR1.992.181.992.080.12144,8612262.062.09129,9562,6006005002,6058,600
2019-02-22VBTR1.941.971.931.960.02459,8582321.961.97425,9442,76417,65013,500
2019-02-21VBTR1.931.971.911.94106,3691991.931.9470,1709,5005023,4493,200
2019-02-20VBTR1.981.991.921.94-0.04111,5221571.931.95104,9248001,2005008983,200
2019-02-19VBTR1.992.001.961.98-0.0295,0691571.961.9890,776125135553,600
2019-02-15VBTR2.052.051.992.00-0.0566,2491271.992.0152,0511,8004,5487,850
2019-02-14VBTR1.972.061.972.050.07104,0011162.042.0574,0523,20070034925,700
2019-02-13VBTR1.972.001.921.98-0.0261,5551291.961.9847,4782,1009702,8053027,900
2019-02-12VBTR2.142.161.972.00-0.12159,6642801.972.00136,0875,0005,5801,1005001,4979,900
2019-02-11VBTR2.182.192.082.12-0.0774,7931282.122.1565,0355,5503083,900
2019-02-08VBTR2.192.252.162.19-0.07113,2471342.182.1970,0651,6007501,70025,43213,700
2019-02-07VBTR2.302.312.182.26-0.09302,0437762.192.30236,2785,0003,5508035,33521,800
2019-02-06VBTR2.482.482.302.35-0.13182,9652432.312.55173,6752,6001713001,1195,100
2019-02-05VBTR2.532.532.432.48-0.0229,048562.442.4821,4123367,300
2019-02-04VBTR2.572.572.482.50-0.0747,921552.472.5240,4203,4009751263,000
2019-02-01VBTR2.542.602.542.57-0.0344,698712.562.5839,9281,250297912,700
2019-01-31VBTR2.562.602.502.600.0335,682822.552.6027,1301,500500300642885,900
2019-01-30VBTR2.422.642.422.570.17100,1951762.552.5769,7212,3004,93080015,9446,500
2019-01-29VBTR2.392.482.372.4048,460942.402.4430,9753,000202645001,71912,000
2019-01-28VBTR2.492.492.402.40-0.0225,148472.402.4320,9581,2502402,700