04:46:45 EDT Mon 24 Jun 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
2019-06-21VDBV0.0850.0850.09
2019-06-20VDBV0.0950.0950.0850.085-0.005118,500220.0850.09591,00050027,000
2019-06-19VDBV0.090.090.090.091,30020.090.0951,300
2019-06-18VDBV0.0950.0950.090.090.00528,15070.090.09526,6505001,000
2019-06-17VDBV0.090.090.0850.0937,900110.090.1022,90010,0005,000
2019-06-14VDBV0.100.100.0850.09-0.01111,800140.0850.0956,3001,00054,500
2019-06-13VDBV0.100.0950.105
2019-06-12VDBV0.100.100.0950.1017,50040.100.11517,500
2019-06-11VDBV0.100.100.11
2019-06-10VDBV0.1150.1150.100.10-0.005132,50090.100.1196,5006,50025,0004,500
2019-06-07VDBV0.1150.1150.100.10-0.0118,52660.100.11510,0008,50026
2019-06-06VDBV0.110.120.110.110.00515,00040.100.1114,0001,000
2019-06-05VDBV0.0950.1050.0950.1050.015184,00060.100.11184,000
2019-06-04VDBV0.090.090.090.0912,00020.090.09512,000
2019-06-03VDBV0.090.090.0850.0957,190120.0850.0942,0004,0005,0001,1905,000
2019-05-31VDBV0.090.090.0850.09170,000160.0850.0978,00036,00056,000
2019-05-30VDBV0.0950.0950.090.09-0.005153,406170.0850.095133,40620,000
2019-05-29VDBV0.090.0950.090.0950.005555,704380.090.095516,9006773738,000
2019-05-28VDBV0.1050.110.080.09-0.02404,782420.0850.09277,17515,00036,50041,00010720,00015,000
2019-05-27VDBV0.110.110.100.10-0.0149,728130.1050.1115,6505,0007815,00014,000
2019-05-24VDBV0.1250.1250.100.11-0.025610,000360.0950.11494,00030,00016,50024,00011,50034,000
2019-05-23VDBV0.1350.1350.1350.1353,63020.1250.1353,500130
2019-05-22VDBV0.1350.1350.130.1350.00528,67660.130.13522,5001766,000
2019-05-21VDBV0.1250.130.1250.133,10030.130.1353,000100
2019-05-17VDBV0.1350.1350.130.13-0.00563,26080.130.13563,260
2019-05-16VDBV0.140.140.1350.13592,50080.130.13585,5007,000
2019-05-15VDBV0.140.140.130.14107,904130.1350.1446,50014,00020,00040427,000
2019-05-14VDBV0.140.140.140.14130,987110.140.15130,987
2019-05-13VDBV0.140.140.130.140.005125,193180.130.135100,69312,50012,000
2019-05-10VDBV0.1350.1350.1350.13574,50040.1350.1474,500
2019-05-09VDBV0.1350.1350.1350.13520,00010.130.13520,000
2019-05-08VDBV0.1350.1350.1350.1350.00544,20070.1350.1416,50020027,500
2019-05-07VDBV0.1350.1350.130.1350.00573,880120.130.13570,1803,500200
2019-05-06VDBV0.140.140.130.13-0.005249,125210.130.135243,1251,0005,000
2019-05-03VDBV0.1350.140.130.135-0.005213,500110.1350.14213,500
2019-05-02VDBV0.1350.140.1350.14141,00080.1350.14141,000
2019-05-01VDBV0.140.140.1350.14117,643110.130.135117,643
2019-04-30VDBV0.1350.1450.1350.140.01151,400180.140.145109,30020,00010022,000
2019-04-29VDBV0.130.1350.130.13-0.005136,200100.130.135127,0002009,000
2019-04-26VDBV0.130.150.1250.1350.01706,500500.130.135560,20024,00046,00026,80049,500
2019-04-25VDBV0.1250.1450.110.125756,600320.1250.14689,60010,00037,0007,50012,500
2019-04-24VDBV0.1350.1350.1150.125-0.01172,600180.120.125136,60026,00010,000
2019-04-23VDBV0.140.140.1350.135-0.005350,200140.1350.14292,2008,00050,000
2019-04-22VDBV0.1450.1450.1350.14151,119230.1350.14122,8352,00010,00078415,500
2019-04-18VDBV0.1450.1450.140.14-0.005211,150140.140.145136,00050,15025,000
2019-04-17VDBV0.150.150.1450.145-0.005137,551170.140.145117,35110,00020010,000
2019-04-16VDBV0.1550.1550.150.15-0.005194,700100.1450.15179,70015,000
2019-04-15VDBV0.160.160.1550.155-0.00576,15060.1550.1645,50015030,500
2019-04-12VDBV0.1650.1650.160.16-0.005102,44890.1550.1692,8005,5001484,000
2019-04-11VDBV0.160.170.160.16-0.0197,460110.160.16562,00014,00021,000460
2019-04-10VDBV0.1650.170.1650.170.00517,00030.160.1717,000
2019-04-09VDBV0.1650.1650.1650.1650.0052,00010.160.1652,000
2019-04-08VDBV0.170.170.160.16-0.0156,38090.160.16553,8802,500
2019-04-05VDBV0.160.170.160.17411,225250.160.17378,85010010,00012,00027510,000
2019-04-04VDBV0.170.1750.170.1750.0121,00020.1650.17520,0001,000
2019-04-03VDBV0.1650.170.1650.170.01526,85050.160.16525,0001,500350
2019-04-02VDBV0.170.170.1550.165-0.005144,830190.160.16569,10014,50020,23026,00015,000
2019-04-01VDBV0.1650.1750.1650.170.01586,310130.1650.1885,800310200
2019-03-29VDBV0.160.160.1550.155348,390170.1550.16340,8907,000500
2019-03-28VDBV0.160.1650.1550.15544,00080.1550.1625,5007,00011,500
2019-03-27VDBV0.1550.1550.1550.15515,81940.1550.1613,5002,000319
2019-03-26VDBV0.160.160.1550.155-0.00538,848100.1550.1635,5602803,0008
2019-03-25VDBV0.160.160.1550.160.005133,15090.1550.16133,150