13:59:33 EDT Sat 20 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
2019-07-19VBTR2.742.792.742.750.01126,9101932.742.7694,3791,1005,80010,100373001,19414,000
2019-07-18VBTR2.672.752.672.740.05191,1962322.732.74140,6357,70015,8205,1001,0006,04114,900
2019-07-17VBTR2.552.742.552.690.08228,5143932.672.70169,9665,10017,0006,8003,50011,64830014,200
2019-07-16VBTR2.692.692.572.61-0.07163,7092752.622.65108,2853,80012,8008,2006,10082423,700
2019-07-15VBTR2.652.702.622.685-0.015118,3741942.672.7080,6794,10010,6003,3436818003,09615,075
2019-07-12VBTR2.662.732.662.730.0284,9332272.702.7460,8432,6005,9703008240023814,500
2019-07-11VBTR2.702.752.622.71-0.05160,7702272.712.73104,31019,8003,8338,1005,2004,62714,900
2019-07-10VBTR2.722.802.612.760.02223,4414312.732.77149,52517,40014,48015,5004,2002,53619,800
2019-07-09VBTR2.472.892.472.740.20495,1909322.692.75298,11137,60025,00519,8004124,80013,68376,150
2019-07-08VBTR2.352.552.342.540.20272,3113672.512.55194,5255,2007,31014,4002,80011,07637,000
2019-07-05VBTR2.222.352.222.340.02512,7096942.322.35261,93931,00038,37940,30012113,60074,02853,342
2019-07-04VBTR2.402.402.302.32-0.11184,4572082.322.33100,13816,96025,12912,9004,8004,03020,500
2019-07-03VBTR2.352.742.312.430.15489,5377832.422.43301,92837,20017,70532,9001,8005,20018,3043,40071,100
2019-07-02VBTR2.102.282.102.280.25601,7248722.222.28423,7503,80031,10010,2001,90025,70054,67450,600
2019-06-28VBTR2.042.042.022.030.0140,144712.002.0521,1756003,6165004002,75311,100
2019-06-27VBTR2.052.052.022.02-0.0217,059262.002.0416,24580600134
2019-06-26VBTR2.072.072.022.05-0.04113,4671092.042.0771,1005,1001,4002,40090015,85216,715
2019-06-25VBTR2.102.162.082.08-0.03206,9483082.052.10153,6056,10013,7364,6561,4006,45121,000
2019-06-24VBTR2.092.122.092.110.01205,6651922.082.13153,2776,70025,9005,5001,30010,7882,200
2019-06-21VBTR2.152.172.032.10-0.02326,1133982.072.10217,23410,30040,1058,1002,2008,47439,700
2019-06-20VBTR2.202.202.112.120.02459,3087562.102.14300,82211,90043,90026,5002,50044,08629,600
2019-06-19VBTR2.112.112.082.10-0.0172,477962.082.1054,5432002,9053,9006009,364965
2019-06-18VBTR2.122.132.082.110.01133,7631632.092.1196,8355,0007,5004,00054513,7836,100
2019-06-17VBTR2.092.122.072.10119,6041702.092.1188,5946,1004,1803,70080014,6301,600
2019-06-14VBTR2.052.152.052.100.10406,5486552.062.10295,14019,90034,87920,4501451,00017,63417,400
2019-06-13VBTR2.042.101.982.020.07282,0242912.002.02178,0753,5007,1308,800713,40064,94816,100
2019-06-12VBTR2.102.101.951.95441,4311,0731.951.98279,98821,00022,79020,0008,30024,4472,00062,906
2019-06-11VBTR1.981.981.901.94-0.01130,6612301.941.9688,8512,20013,7001,60040021,9102,000
2019-06-10VBTR1.851.981.841.950.11202,9502371.951.96168,8805,20013,6004,900302,7004407,200
2019-06-07VBTR1.851.851.831.84-0.01138,0471211.831.84129,0754001001004001727,800
2019-06-06VBTR1.831.881.821.850.05157,8982671.831.87112,5302,30016,8004,60062950023920,300
2019-06-05VBTR1.751.851.751.800.0890,6231511.791.8070,0613,1005,4003,000126002508,200
2019-06-04VBTR1.701.831.701.720.03160,0883191.721.74132,2516,8001,20010,8001,5003377,200
2019-06-03VBTR1.681.741.661.690.03400,1233511.661.74376,6504,0003412,10071,0005,52510,500
2019-05-31VBTR1.631.681.611.660.03147,3722211.631.67130,5927,4001,9002,600900803,900
2019-05-30VBTR1.661.661.611.63-0.0255,000661.601.6617,3006,60016,8001,60020012,500
2019-05-29VBTR1.681.701.631.66-0.05103,8491051.641.6672,2302006,1003,10082,30091119,000
2019-05-28VBTR1.811.811.701.71-0.10218,7191811.711.72152,01014,15315,9508,2001,8001,20625,400
2019-05-27VBTR1.741.841.741.820.0756,3481271.801.8150,9209003,93040098100
2019-05-24VBTR1.741.761.711.750.0438,362451.741.7521,6004001,1002,2001162002,64610,100
2019-05-23VBTR1.721.741.711.7170,527991.681.7252,1003009,0001,9002277,000
2019-05-22VBTR1.731.731.711.71-0.0179,438531.681.7265,2911,7002,6479,800
2019-05-21VBTR1.701.771.701.720.04149,4793191.691.7796,7009,80011,70013,700901008917,300
2019-05-17VBTR1.681.681.661.680.0199,6561321.671.6883,5007,800942,300311315,800
2019-05-16VBTR1.661.681.651.670.0167,8252161.671.6851,8651,5505,400109,000
2019-05-15VBTR1.661.671.651.660.0134,167971.651.6620,850822,800971,6002388,500
2019-05-14VBTR1.661.661.631.65-0.0154,0441011.651.6741,9673,800778,200
2019-05-13VBTR1.641.661.641.6447,4661021.641.6624,6005,3001,8504,700163,3007,700
2019-05-10VBTR1.671.671.641.64-0.0165,9571021.631.6540,8208,7002,1507,700871506,350
2019-05-09VBTR1.671.681.651.650.0130,562791.641.6617,9874002,5001,000758,600
2019-05-08VBTR1.681.681.641.640.0187,358731.641.6573,2511,0005,9007076,500
2019-05-07VBTR1.631.661.631.63-0.0270,1251491.631.6830,9594,6005,7009,3001,7008,4669,400
2019-05-06VBTR1.681.681.651.670.0118,230401.631.677,5004,7001002,820942162,800
2019-05-03VBTR1.641.681.641.650.0123,573401.651.6812,7202,7002005,010432,900
2019-05-02VBTR1.681.681.631.63-0.06184,1431051.631.66161,9283006401,9007519,300
2019-05-01VBTR1.711.731.691.69-0.0152,150631.681.7526,93760016,0937,3002201,000
2019-04-30VBTR1.751.761.701.70-0.0370,6921301.701.7454,1074,2002,0544,5001315,700
2019-04-29VBTR1.761.761.701.730.0483,3661371.701.7549,5005,2004,60517,9005001615,500
2019-04-26VBTR1.711.731.671.680.03318,9038781.651.69220,1801,10023,70010,9006060022,33440,029
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